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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,861.5 | 1,900 | 1,856.5 | 1,895 | +9 | +0.5% | 695,200 |
| 2023/06/20 | 1,896 | 1,899.5 | 1,868 | 1,886 | -16 | -0.8% | 704,800 |
| 2023/06/19 | 1,941 | 1,941 | 1,896.5 | 1,902 | -25.5 | -1.3% | 781,400 |
| 2023/06/16 | 1,953 | 1,953 | 1,907 | 1,927.5 | -14.5 | -0.7% | 1,338,300 |
| 2023/06/15 | 1,943.5 | 1,955 | 1,920 | 1,942 | -5 | -0.3% | 700,300 |
| 2023/06/14 | 1,945 | 1,953 | 1,937 | 1,947 | +26.5 | +1.4% | 982,600 |
| 2023/06/13 | 1,918 | 1,946 | 1,913.5 | 1,920.5 | +4.5 | +0.2% | 1,145,200 |
| 2023/06/12 | 1,909.5 | 1,934.5 | 1,898.5 | 1,916 | +23.5 | +1.2% | 1,111,700 |
| 2023/06/09 | 1,880.5 | 1,895 | 1,864 | 1,892.5 | +28 | +1.5% | 900,300 |
| 2023/06/08 | 1,895.5 | 1,910 | 1,855.5 | 1,864.5 | -20.5 | -1.1% | 1,200,200 |
| 2023/06/07 | 1,902.5 | 1,933.5 | 1,872 | 1,885 | +112 | +6.3% | 3,087,900 |
| 2023/06/06 | 1,757 | 1,778.5 | 1,740 | 1,773 | +9.5 | +0.5% | 784,200 |
| 2023/06/05 | 1,772.5 | 1,776.5 | 1,755.5 | 1,763.5 | +38.5 | +2.2% | 963,400 |
| 2023/06/02 | 1,697 | 1,727 | 1,689 | 1,725 | +37 | +2.2% | 821,800 |
| 2023/06/01 | 1,687 | 1,696 | 1,678 | 1,688 | -7 | -0.4% | 715,900 |
| 2023/05/31 | 1,703 | 1,719 | 1,685 | 1,695 | -25 | -1.5% | 1,041,600 |
| 2023/05/30 | 1,742 | 1,747 | 1,713 | 1,720 | -28 | -1.6% | 735,000 |
| 2023/05/29 | 1,764 | 1,776 | 1,747 | 1,748 | ±0 | ±0% | 639,500 |
| 2023/05/26 | 1,745 | 1,762 | 1,742 | 1,748 | +11 | +0.6% | 919,800 |
| 2023/05/25 | 1,714 | 1,741 | 1,712 | 1,737 | +16 | +0.9% | 729,900 |
| 2023/05/24 | 1,702 | 1,723 | 1,698 | 1,721 | +7 | +0.4% | 602,600 |
| 2023/05/23 | 1,719 | 1,732 | 1,707 | 1,714 | +3 | +0.2% | 838,100 |
| 2023/05/22 | 1,690 | 1,715 | 1,686 | 1,711 | +16 | +0.9% | 597,800 |
| 2023/05/19 | 1,715 | 1,717 | 1,689 | 1,695 | -15 | -0.9% | 680,200 |
| 2023/05/18 | 1,715 | 1,715 | 1,693 | 1,710 | +19 | +1.1% | 904,000 |
| 2023/05/17 | 1,692 | 1,703 | 1,685 | 1,691 | +3 | +0.2% | 1,014,200 |
| 2023/05/16 | 1,668 | 1,692 | 1,653 | 1,688 | +20 | +1.2% | 1,142,500 |
| 2023/05/15 | 1,667 | 1,674 | 1,644 | 1,668 | +16 | +1% | 821,300 |
| 2023/05/12 | 1,692 | 1,719 | 1,641 | 1,652 | +53 | +3.3% | 3,179,200 |
| 2023/05/11 | 1,600 | 1,606 | 1,582 | 1,599 | -20 | -1.2% | 878,300 |
| 2023/05/10 | 1,630 | 1,631 | 1,609 | 1,619 | -11 | -0.7% | 659,100 |
| 2023/05/09 | 1,625 | 1,631 | 1,612 | 1,630 | +11 | +0.7% | 746,400 |
| 2023/05/08 | 1,600 | 1,627 | 1,599 | 1,619 | +3 | +0.2% | 699,500 |
| 2023/05/02 | 1,619 | 1,619 | 1,607 | 1,616 | -3 | -0.2% | 354,200 |
| 2023/05/01 | 1,613 | 1,619 | 1,603 | 1,619 | +9 | +0.6% | 682,500 |
| 2023/04/28 | 1,598 | 1,621 | 1,593 | 1,610 | +26 | +1.6% | 1,100,400 |
| 2023/04/27 | 1,569 | 1,588 | 1,566 | 1,584 | +15 | +1% | 664,400 |
| 2023/04/26 | 1,577 | 1,586 | 1,568 | 1,569 | -17 | -1.1% | 714,200 |
| 2023/04/25 | 1,590 | 1,598 | 1,583 | 1,586 | +2 | +0.1% | 596,100 |
| 2023/04/24 | 1,571 | 1,588 | 1,563 | 1,584 | +15 | +1% | 760,300 |
| 2023/04/21 | 1,562 | 1,577 | 1,559 | 1,569 | -1 | -0.1% | 661,600 |
| 2023/04/20 | 1,560 | 1,575 | 1,553 | 1,570 | +3 | +0.2% | 550,900 |
| 2023/04/19 | 1,567 | 1,570 | 1,560 | 1,567 | ±0 | ±0% | 532,600 |
| 2023/04/18 | 1,568 | 1,572 | 1,554 | 1,567 | +14 | +0.9% | 852,700 |
| 2023/04/17 | 1,551 | 1,561 | 1,544 | 1,553 | +18 | +1.2% | 765,500 |
| 2023/04/14 | 1,547 | 1,547 | 1,527 | 1,535 | -4 | -0.3% | 502,300 |
| 2023/04/13 | 1,531 | 1,540 | 1,523 | 1,539 | ±0 | ±0% | 515,200 |
| 2023/04/12 | 1,525 | 1,544 | 1,519 | 1,539 | +22 | +1.5% | 712,100 |
| 2023/04/11 | 1,516 | 1,520 | 1,506 | 1,517 | +19 | +1.3% | 468,900 |
| 2023/04/10 | 1,503 | 1,506 | 1,490 | 1,498 | +11 | +0.7% | 420,300 |
351～
400
件表示中 / 3586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 | 242,800円 | +1.3% | -4.7% | 4.53% | 6.23倍 | 0.82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 | 312,300円 | +12.1% | +9.5% | 3.14% | 6.34倍 | 0.56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 | 177,900円 | +1.9% | -92.0% | 3.26% | 468.16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 | 160,000円 | -0.1% | +6.5% | 3.31% | 7.48倍 | 0.84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 | 420,500円 | +5.3% | -10.5% | 4.28% | 12.83倍 | 1.27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
