ＴＯＹＯ ＴＩＲＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 159 | 163 | 159 | 160 | +1 | +0.6% | 536,000 |
| 2010/10/15 | 162 | 162 | 158 | 159 | -4 | -2.5% | 729,000 |
| 2010/10/14 | 162 | 164 | 161 | 163 | +1 | +0.6% | 1,296,000 |
| 2010/10/13 | 162 | 164 | 160 | 162 | +1 | +0.6% | 489,000 |
| 2010/10/12 | 166 | 166 | 160 | 161 | -4 | -2.4% | 854,000 |
| 2010/10/08 | 168 | 168 | 165 | 165 | -5 | -2.9% | 1,127,000 |
| 2010/10/07 | 167 | 174 | 167 | 170 | +2 | +1.2% | 1,213,000 |
| 2010/10/06 | 169 | 170 | 164 | 168 | +1 | +0.6% | 1,074,000 |
| 2010/10/05 | 166 | 169 | 164 | 167 | ±0 | ±0% | 906,000 |
| 2010/10/04 | 172 | 172 | 165 | 167 | -6 | -3.5% | 1,261,000 |
| 2010/10/01 | 175 | 176 | 172 | 173 | -1 | -0.6% | 548,000 |
| 2010/09/30 | 180 | 180 | 174 | 174 | -6 | -3.3% | 332,000 |
| 2010/09/29 | 178 | 180 | 176 | 180 | +2 | +1.1% | 839,000 |
| 2010/09/28 | 176 | 179 | 176 | 178 | +1 | +0.6% | 383,000 |
| 2010/09/27 | 178 | 178 | 174 | 177 | +2 | +1.1% | 504,000 |
| 2010/09/24 | 175 | 178 | 174 | 175 | -2 | -1.1% | 552,000 |
| 2010/09/22 | 180 | 181 | 177 | 177 | -4 | -2.2% | 787,000 |
| 2010/09/21 | 186 | 187 | 181 | 181 | -2 | -1.1% | 520,000 |
| 2010/09/17 | 178 | 183 | 177 | 183 | +7 | +4% | 580,000 |
| 2010/09/16 | 177 | 179 | 175 | 176 | +1 | +0.6% | 390,000 |
| 2010/09/15 | 171 | 177 | 171 | 175 | +4 | +2.3% | 473,000 |
| 2010/09/14 | 171 | 173 | 170 | 171 | ±0 | ±0% | 439,000 |
| 2010/09/13 | 172 | 175 | 171 | 171 | -1 | -0.6% | 394,000 |
| 2010/09/10 | 172 | 173 | 171 | 172 | +2 | +1.2% | 521,000 |
| 2010/09/09 | 171 | 171 | 169 | 170 | -1 | -0.6% | 415,000 |
| 2010/09/08 | 172 | 172 | 170 | 171 | -3 | -1.7% | 352,000 |
| 2010/09/07 | 175 | 176 | 173 | 174 | -1 | -0.6% | 583,000 |
| 2010/09/06 | 173 | 176 | 173 | 175 | +3 | +1.7% | 349,000 |
| 2010/09/03 | 172 | 174 | 171 | 172 | +1 | +0.6% | 240,000 |
| 2010/09/02 | 171 | 172 | 167 | 171 | +4 | +2.4% | 478,000 |
| 2010/09/01 | 168 | 169 | 166 | 167 | -2 | -1.2% | 494,000 |
| 2010/08/31 | 175 | 175 | 169 | 169 | -7 | -4% | 405,000 |
| 2010/08/30 | 177 | 178 | 174 | 176 | +2 | +1.1% | 528,000 |
| 2010/08/27 | 166 | 174 | 166 | 174 | +7 | +4.2% | 707,000 |
| 2010/08/26 | 168 | 168 | 165 | 167 | -1 | -0.6% | 405,000 |
| 2010/08/25 | 165 | 169 | 163 | 168 | +3 | +1.8% | 526,000 |
| 2010/08/24 | 168 | 168 | 165 | 165 | -3 | -1.8% | 571,000 |
| 2010/08/23 | 173 | 174 | 168 | 168 | -6 | -3.4% | 1,004,000 |
| 2010/08/20 | 180 | 180 | 174 | 174 | -8 | -4.4% | 1,035,000 |
| 2010/08/19 | 181 | 183 | 180 | 182 | ±0 | ±0% | 475,000 |
| 2010/08/18 | 185 | 185 | 180 | 182 | -1 | -0.5% | 542,000 |
| 2010/08/17 | 183 | 184 | 182 | 183 | -2 | -1.1% | 196,000 |
| 2010/08/16 | 182 | 185 | 181 | 185 | ±0 | ±0% | 501,000 |
| 2010/08/13 | 180 | 186 | 180 | 185 | +5 | +2.8% | 669,000 |
| 2010/08/12 | 180 | 182 | 177 | 180 | -6 | -3.2% | 668,000 |
| 2010/08/11 | 187 | 189 | 185 | 186 | -4 | -2.1% | 431,000 |
| 2010/08/10 | 191 | 192 | 189 | 190 | -3 | -1.6% | 695,000 |
| 2010/08/09 | 192 | 193 | 191 | 193 | ±0 | ±0% | 393,000 |
| 2010/08/06 | 192 | 194 | 190 | 193 | +1 | +0.5% | 355,000 |
| 2010/08/05 | 195 | 196 | 190 | 192 | ±0 | ±0% | 813,000 |
3451～
3500
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＹＯＴＩＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＹＯＴＩＲＥ | 238,200円 | +1.3% | -4.7% | 4.62% | 6.11倍 | 0.81倍 |
|
タイヤ国内４位。北米での大口径ＳＵＶ用に強み。自動車ゴム製品も。三菱商事が筆頭株主 |
| 浜ゴム | 304,400円 | +12.1% | +9.5% | 3.22% | 6.18倍 | 0.54倍 |
|
タイヤ国内３位。農機や産業車両向けタイヤ強化。ホース配管や工業資材、ゴルフクラブも展開 |
| 住友ゴム | 177,300円 | +1.9% | -92.0% | 3.27% | 466.58倍 | 0.67倍 |
|
タイヤ国内２位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
| 住友理工 | 162,500円 | -0.1% | +6.5% | 3.26% | 7.60倍 | 0.85倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
| 三星ベ | 419,000円 | +5.3% | -10.5% | 4.30% | 12.79倍 | 1.26倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
市場注目の銘柄
チャート関連のコラム
