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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,002 | 3,014 | 2,935 | 2,950 | -79 | -2.6% | 1,019,300 |
| 2025/06/12 | 3,050 | 3,068 | 3,019 | 3,029 | ±0 | ±0% | 786,100 |
| 2025/06/11 | 3,039 | 3,044 | 3,010 | 3,029 | +5 | +0.2% | 506,200 |
| 2025/06/10 | 3,022 | 3,042 | 3,013 | 3,024 | +23 | +0.8% | 559,300 |
| 2025/06/09 | 3,035 | 3,045 | 3,001 | 3,001 | -6 | -0.2% | 701,100 |
| 2025/06/06 | 3,000 | 3,036 | 2,998 | 3,007 | +7 | +0.2% | 732,700 |
| 2025/06/05 | 2,998.5 | 3,012 | 2,984.5 | 3,000 | -27 | -0.9% | 1,699,200 |
| 2025/06/04 | 3,087 | 3,088 | 3,007 | 3,027 | -45 | -1.5% | 1,697,500 |
| 2025/06/03 | 3,033 | 3,108 | 3,031 | 3,072 | +39 | +1.3% | 2,932,400 |
| 2025/06/02 | 2,982 | 3,055 | 2,977.5 | 3,033 | +36 | +1.2% | 3,376,300 |
| 2025/05/30 | 2,844 | 3,090 | 2,844 | 2,997 | +130.5 | +4.6% | 3,277,300 |
| 2025/05/29 | 2,832 | 2,866.5 | 2,829.5 | 2,866.5 | +44.5 | +1.6% | 922,500 |
| 2025/05/28 | 2,820 | 2,827.5 | 2,806 | 2,822 | +30.5 | +1.1% | 639,700 |
| 2025/05/27 | 2,801 | 2,804.5 | 2,777 | 2,791.5 | -3.5 | -0.1% | 590,700 |
| 2025/05/26 | 2,798 | 2,809 | 2,781.5 | 2,795 | -10 | -0.4% | 509,000 |
| 2025/05/23 | 2,810 | 2,818 | 2,800 | 2,805 | +2.5 | +0.1% | 632,900 |
| 2025/05/22 | 2,799.5 | 2,814 | 2,789 | 2,802.5 | -22.5 | -0.8% | 799,100 |
| 2025/05/21 | 2,811 | 2,832 | 2,803.5 | 2,825 | +45 | +1.6% | 729,400 |
| 2025/05/20 | 2,826 | 2,841 | 2,769 | 2,780 | -30 | -1.1% | 767,600 |
| 2025/05/19 | 2,809.5 | 2,836 | 2,803 | 2,810 | ±0 | ±0% | 850,500 |
| 2025/05/16 | 2,811 | 2,817.5 | 2,791.5 | 2,810 | -2.5 | -0.1% | 1,018,400 |
| 2025/05/15 | 2,807.5 | 2,842 | 2,795 | 2,812.5 | -18 | -0.6% | 1,151,000 |
| 2025/05/14 | 2,909 | 2,930 | 2,808 | 2,830.5 | -40.5 | -1.4% | 1,414,000 |
| 2025/05/13 | 2,774.5 | 2,893 | 2,706.5 | 2,871 | +116 | +4.2% | 3,693,300 |
| 2025/05/12 | 2,706 | 2,755 | 2,701.5 | 2,755 | +48.5 | +1.8% | 765,900 |
| 2025/05/09 | 2,690 | 2,719 | 2,689 | 2,706.5 | +26.5 | +1% | 672,900 |
| 2025/05/08 | 2,661 | 2,680 | 2,647 | 2,680 | +15.5 | +0.6% | 544,800 |
| 2025/05/07 | 2,663 | 2,675 | 2,638 | 2,664.5 | -7 | -0.3% | 839,300 |
| 2025/05/02 | 2,665 | 2,689.5 | 2,660.5 | 2,671.5 | +11 | +0.4% | 562,000 |
| 2025/05/01 | 2,637.5 | 2,668 | 2,635.5 | 2,660.5 | -8.5 | -0.3% | 618,300 |
| 2025/04/30 | 2,650.5 | 2,675 | 2,627 | 2,669 | +24.5 | +0.9% | 876,200 |
| 2025/04/28 | 2,610 | 2,657 | 2,605 | 2,644.5 | +44.5 | +1.7% | 725,100 |
| 2025/04/25 | 2,570.5 | 2,600 | 2,560 | 2,600 | +20.5 | +0.8% | 600,000 |
| 2025/04/24 | 2,615 | 2,631 | 2,575.5 | 2,579.5 | -15.5 | -0.6% | 902,700 |
| 2025/04/23 | 2,600 | 2,603.5 | 2,571.5 | 2,595 | +41.5 | +1.6% | 791,800 |
| 2025/04/22 | 2,527 | 2,557 | 2,519.5 | 2,553.5 | +36.5 | +1.5% | 1,001,600 |
| 2025/04/21 | 2,538.5 | 2,545.5 | 2,513.5 | 2,517 | -23 | -0.9% | 793,500 |
| 2025/04/18 | 2,475 | 2,549.5 | 2,467 | 2,540 | +76 | +3.1% | 1,209,100 |
| 2025/04/17 | 2,419 | 2,464 | 2,409 | 2,464 | +15 | +0.6% | 892,900 |
| 2025/04/16 | 2,469.5 | 2,478 | 2,424 | 2,449 | -9 | -0.4% | 739,400 |
| 2025/04/15 | 2,466 | 2,489 | 2,454 | 2,458 | +33 | +1.4% | 720,300 |
| 2025/04/14 | 2,439 | 2,453.5 | 2,403 | 2,425 | +36 | +1.5% | 990,800 |
| 2025/04/11 | 2,340 | 2,407.5 | 2,307.5 | 2,389 | -77 | -3.1% | 1,321,500 |
| 2025/04/10 | 2,520 | 2,525 | 2,430.5 | 2,466 | +205 | +9.1% | 1,677,000 |
| 2025/04/09 | 2,290 | 2,296 | 2,216 | 2,261 | -89.5 | -3.8% | 1,374,700 |
| 2025/04/08 | 2,333.5 | 2,390 | 2,325.5 | 2,350.5 | +145.5 | +6.6% | 1,382,800 |
| 2025/04/07 | 2,103 | 2,251.5 | 2,071 | 2,205 | -111.5 | -4.8% | 2,222,700 |
| 2025/04/04 | 2,362.5 | 2,375 | 2,271.5 | 2,316.5 | -188 | -7.5% | 3,506,600 |
| 2025/04/03 | 2,590 | 2,609.5 | 2,487.5 | 2,504.5 | -201.5 | -7.4% | 2,187,800 |
| 2025/04/02 | 2,718 | 2,729 | 2,693 | 2,706 | -24 | -0.9% | 1,041,700 |
1～
50
件表示中 / 3720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 | 295,000円 | +3.5% | -26.6% | 4.24% | 9.09倍 | 0.96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 |
| ブリヂストン | 595,100円 | -2.3% | +19.8% | 3.86% | 15.87倍 | 1.08倍 |
|
タイヤ世界首位級。米ファイアストン買収など世界展開。タイヤ管理などサービス型事業を加速 |
| 浜ゴム | 342,700円 | +11.4% | +14.4% | 2.98% | 6.63倍 | 0.60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 | 162,000円 | +0.7% | +416.9% | 4.32% | 9.46倍 | 0.65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 | 164,800円 | -2.1% | -12.0% | 3.46% | 8.77倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
