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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 2,131.5 | 2,140 | 2,120 | 2,136 | -11 | -0.5% | 623,600 |
| 2023/08/24 | 2,137 | 2,156.5 | 2,128 | 2,147 | +10 | +0.5% | 605,700 |
| 2023/08/23 | 2,119 | 2,143 | 2,109.5 | 2,137 | +14.5 | +0.7% | 701,200 |
| 2023/08/22 | 2,107.5 | 2,122.5 | 2,095 | 2,122.5 | +29.5 | +1.4% | 556,200 |
| 2023/08/21 | 2,109 | 2,123.5 | 2,092.5 | 2,093 | -9.5 | -0.5% | 974,900 |
| 2023/08/18 | 2,075 | 2,123 | 2,074.5 | 2,102.5 | +11 | +0.5% | 1,085,300 |
| 2023/08/17 | 2,064.5 | 2,094.5 | 2,058.5 | 2,091.5 | +24 | +1.2% | 784,300 |
| 2023/08/16 | 2,071.5 | 2,076.5 | 2,052 | 2,067.5 | -17.5 | -0.8% | 833,300 |
| 2023/08/15 | 2,075 | 2,096 | 2,066.5 | 2,085 | +19.5 | +0.9% | 1,401,000 |
| 2023/08/14 | 1,964 | 2,075 | 1,951.5 | 2,065.5 | +139 | +7.2% | 2,961,300 |
| 2023/08/10 | 1,872.5 | 1,995 | 1,851 | 1,926.5 | +50 | +2.7% | 4,226,300 |
| 2023/08/09 | 1,908.5 | 1,917.5 | 1,876.5 | 1,876.5 | -35.5 | -1.9% | 630,800 |
| 2023/08/08 | 1,897.5 | 1,925 | 1,896.5 | 1,912 | +27.5 | +1.5% | 713,200 |
| 2023/08/07 | 1,847 | 1,891.5 | 1,837 | 1,884.5 | +36.5 | +2% | 762,900 |
| 2023/08/04 | 1,832 | 1,857 | 1,819.5 | 1,848 | -9 | -0.5% | 799,400 |
| 2023/08/03 | 1,942.5 | 1,947.5 | 1,856 | 1,857 | -104.5 | -5.3% | 1,086,800 |
| 2023/08/02 | 1,964 | 1,995.5 | 1,956 | 1,961.5 | -5.5 | -0.3% | 783,200 |
| 2023/08/01 | 1,958 | 1,967.5 | 1,943.5 | 1,967 | +45 | +2.3% | 633,400 |
| 2023/07/31 | 1,910 | 1,935.5 | 1,898 | 1,922 | +44 | +2.3% | 534,000 |
| 2023/07/28 | 1,871 | 1,896.5 | 1,842.5 | 1,878 | -16 | -0.8% | 915,200 |
| 2023/07/27 | 1,920.5 | 1,923.5 | 1,889.5 | 1,894 | -23 | -1.2% | 497,500 |
| 2023/07/26 | 1,963 | 1,964 | 1,915 | 1,917 | -46 | -2.3% | 569,000 |
| 2023/07/25 | 1,945.5 | 1,964.5 | 1,939.5 | 1,963 | +28 | +1.4% | 705,000 |
| 2023/07/24 | 1,925 | 1,944 | 1,923 | 1,935 | +26 | +1.4% | 439,600 |
| 2023/07/21 | 1,898 | 1,911.5 | 1,889.5 | 1,909 | +11 | +0.6% | 402,000 |
| 2023/07/20 | 1,901 | 1,909 | 1,894 | 1,898 | +1 | +0.1% | 423,200 |
| 2023/07/19 | 1,882 | 1,899 | 1,882 | 1,897 | +42.5 | +2.3% | 525,600 |
| 2023/07/18 | 1,826.5 | 1,855.5 | 1,820 | 1,854.5 | +23.5 | +1.3% | 422,900 |
| 2023/07/14 | 1,828 | 1,836 | 1,802 | 1,831 | +1.5 | +0.1% | 487,300 |
| 2023/07/13 | 1,836 | 1,841.5 | 1,813 | 1,829.5 | -5 | -0.3% | 334,000 |
| 2023/07/12 | 1,858 | 1,858 | 1,832 | 1,834.5 | -22.5 | -1.2% | 438,300 |
| 2023/07/11 | 1,885 | 1,896.5 | 1,846.5 | 1,857 | -3 | -0.2% | 755,400 |
| 2023/07/10 | 1,872.5 | 1,880.5 | 1,848 | 1,860 | -9 | -0.5% | 640,200 |
| 2023/07/07 | 1,872.5 | 1,886 | 1,851 | 1,869 | -13 | -0.7% | 460,400 |
| 2023/07/06 | 1,891 | 1,897 | 1,875 | 1,882 | -17.5 | -0.9% | 528,800 |
| 2023/07/05 | 1,889 | 1,902 | 1,873 | 1,899.5 | +5 | +0.3% | 315,900 |
| 2023/07/04 | 1,920 | 1,922.5 | 1,894.5 | 1,894.5 | -15.5 | -0.8% | 372,900 |
| 2023/07/03 | 1,914 | 1,933.5 | 1,907 | 1,910 | +5.5 | +0.3% | 578,500 |
| 2023/06/30 | 1,921.5 | 1,933.5 | 1,900.5 | 1,904.5 | -8 | -0.4% | 939,200 |
| 2023/06/29 | 1,928.5 | 1,932 | 1,906 | 1,912.5 | -24 | -1.2% | 687,700 |
| 2023/06/28 | 1,919 | 1,939 | 1,912.5 | 1,936.5 | +64 | +3.4% | 1,179,200 |
| 2023/06/27 | 1,895 | 1,895 | 1,861 | 1,872.5 | -8.5 | -0.5% | 701,900 |
| 2023/06/26 | 1,890 | 1,903.5 | 1,867 | 1,881 | ±0 | ±0% | 702,300 |
| 2023/06/23 | 1,891 | 1,903.5 | 1,860.5 | 1,881 | -6 | -0.3% | 632,200 |
| 2023/06/22 | 1,900 | 1,909 | 1,884 | 1,887 | -8 | -0.4% | 437,300 |
| 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 |
401～
450
件表示中 / 3681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 | 246,400円 | +3.5% | -26.6% | 5.07% | 7.59倍 | 0.80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 | 288,500円 | +11.4% | +14.4% | 3.54% | 5.60倍 | 0.51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 | 166,500円 | +3.2% | +416.9% | 4.20% | 9.73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 | 142,400円 | +2.4% | +18.5% | 4.21% | 5.94倍 | 0.74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 | 344,000円 | +5.3% | -10.5% | 5.23% | 10.42倍 | 1.02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
