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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,456 | 1,468 | 1,450 | 1,460 | -20 | -1.4% | 789,800 |
| 2023/01/13 | 1,494 | 1,499 | 1,476 | 1,480 | -15 | -1% | 882,200 |
| 2023/01/12 | 1,488 | 1,502 | 1,488 | 1,495 | +3 | +0.2% | 854,800 |
| 2023/01/11 | 1,490 | 1,494 | 1,483 | 1,492 | +2 | +0.1% | 950,600 |
| 2023/01/10 | 1,491 | 1,492 | 1,480 | 1,490 | +3 | +0.2% | 725,100 |
| 2023/01/06 | 1,471 | 1,498 | 1,467 | 1,487 | +16 | +1.1% | 956,500 |
| 2023/01/05 | 1,460 | 1,476 | 1,458 | 1,471 | +5 | +0.3% | 1,258,100 |
| 2023/01/04 | 1,485 | 1,485 | 1,460 | 1,466 | -31 | -2.1% | 1,382,500 |
| 2022/12/30 | 1,487 | 1,509 | 1,484 | 1,497 | +5 | +0.3% | 1,210,700 |
| 2022/12/29 | 1,514 | 1,519 | 1,492 | 1,492 | -75 | -4.8% | 1,874,300 |
| 2022/12/28 | 1,578 | 1,581 | 1,558 | 1,567 | -13 | -0.8% | 2,438,500 |
| 2022/12/27 | 1,585 | 1,589 | 1,573 | 1,580 | ±0 | ±0% | 1,044,100 |
| 2022/12/26 | 1,576 | 1,584 | 1,572 | 1,580 | +18 | +1.2% | 1,009,200 |
| 2022/12/23 | 1,555 | 1,568 | 1,551 | 1,562 | +2 | +0.1% | 893,900 |
| 2022/12/22 | 1,557 | 1,562 | 1,549 | 1,560 | +19 | +1.2% | 880,200 |
| 2022/12/21 | 1,540 | 1,555 | 1,528 | 1,541 | -5 | -0.3% | 1,271,300 |
| 2022/12/20 | 1,570 | 1,581 | 1,539 | 1,546 | -24 | -1.5% | 1,752,400 |
| 2022/12/19 | 1,561 | 1,578 | 1,555 | 1,570 | -2 | -0.1% | 1,071,400 |
| 2022/12/16 | 1,578 | 1,585 | 1,568 | 1,572 | -8 | -0.5% | 1,274,500 |
| 2022/12/15 | 1,566 | 1,585 | 1,561 | 1,580 | +12 | +0.8% | 1,140,000 |
| 2022/12/14 | 1,562 | 1,568 | 1,553 | 1,568 | +12 | +0.8% | 944,100 |
| 2022/12/13 | 1,557 | 1,572 | 1,555 | 1,556 | ±0 | ±0% | 1,402,900 |
| 2022/12/12 | 1,560 | 1,560 | 1,546 | 1,556 | +4 | +0.3% | 897,800 |
| 2022/12/09 | 1,546 | 1,557 | 1,546 | 1,552 | +6 | +0.4% | 782,900 |
| 2022/12/08 | 1,525 | 1,546 | 1,521 | 1,546 | +4 | +0.3% | 902,200 |
| 2022/12/07 | 1,550 | 1,557 | 1,541 | 1,542 | -14 | -0.9% | 1,130,200 |
| 2022/12/06 | 1,537 | 1,559 | 1,536 | 1,556 | +19 | +1.2% | 1,321,100 |
| 2022/12/05 | 1,533 | 1,542 | 1,527 | 1,537 | -7 | -0.5% | 1,488,400 |
| 2022/12/02 | 1,523 | 1,544 | 1,516 | 1,544 | -9 | -0.6% | 1,895,600 |
| 2022/12/01 | 1,560 | 1,560 | 1,542 | 1,553 | -14 | -0.9% | 2,597,400 |
| 2022/11/30 | 1,564 | 1,578 | 1,560 | 1,567 | -6 | -0.4% | 1,884,000 |
| 2022/11/29 | 1,567 | 1,574 | 1,557 | 1,573 | ±0 | ±0% | 1,304,400 |
| 2022/11/28 | 1,578 | 1,583 | 1,571 | 1,573 | +13 | +0.8% | 1,588,900 |
| 2022/11/25 | 1,550 | 1,570 | 1,542 | 1,560 | +13 | +0.8% | 1,611,400 |
| 2022/11/24 | 1,552 | 1,555 | 1,544 | 1,547 | +5 | +0.3% | 2,018,800 |
| 2022/11/22 | 1,542 | 1,551 | 1,539 | 1,542 | +9 | +0.6% | 1,607,600 |
| 2022/11/21 | 1,539 | 1,545 | 1,524 | 1,533 | +18 | +1.2% | 1,824,600 |
| 2022/11/18 | 1,506 | 1,529 | 1,498 | 1,515 | +31 | +2.1% | 2,734,900 |
| 2022/11/17 | 1,459 | 1,487 | 1,449 | 1,484 | +19 | +1.3% | 2,534,700 |
| 2022/11/16 | 1,500 | 1,501 | 1,465 | 1,465 | -20 | -1.3% | 3,935,700 |
| 2022/11/15 | 1,500 | 1,506 | 1,482 | 1,485 | -179 | -10.8% | 5,767,600 |
| 2022/11/14 | 1,682 | 1,689 | 1,656 | 1,664 | -11 | -0.7% | 1,105,200 |
| 2022/11/11 | 1,660 | 1,689 | 1,640 | 1,675 | +50 | +3.1% | 1,613,400 |
| 2022/11/10 | 1,654 | 1,667 | 1,611 | 1,625 | -109 | -6.3% | 2,653,300 |
| 2022/11/09 | 1,735 | 1,754 | 1,728 | 1,734 | +3 | +0.2% | 489,900 |
| 2022/11/08 | 1,716 | 1,740 | 1,702 | 1,731 | +17 | +1% | 554,000 |
| 2022/11/07 | 1,731 | 1,731 | 1,706 | 1,714 | +6 | +0.4% | 424,600 |
| 2022/11/04 | 1,735 | 1,745 | 1,702 | 1,708 | -44 | -2.5% | 921,400 |
| 2022/11/02 | 1,750 | 1,761 | 1,744 | 1,752 | +14 | +0.8% | 766,700 |
| 2022/11/01 | 1,750 | 1,755 | 1,727 | 1,738 | -5 | -0.3% | 636,500 |
351～
400
件表示中 / 3479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 | 257,200円 | +1.3% | -21.0% | 4.08% | 8.80倍 | 1.00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 | 359,400円 | +7.6% | +9.0% | 2.59% | 7.75倍 | 0.78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 | 162,100円 | +1.9% | -2.8% | 3.58% | 11.22倍 | 0.68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 | 133,200円 | -0.9% | -15.6% | 2.85% | 8.59倍 | 0.70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 | 437,500円 | +5.3% | -10.5% | 4.11% | 13.35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
