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 |
|---|---|---|---|---|---|---|---|
| 2026/10/19 | 4,200 | 4,207 | 4,158 | 4,207 | -23 | -0.5% | 519,800 |
| 2026/10/16 | 4,174 | 4,248 | 4,164 | 4,230 | +102 | +2.5% | 1,025,000 |
| 2026/10/15 | 4,078 | 4,134 | 4,032 | 4,128 | +29 | +0.7% | 1,151,300 |
| 2026/10/14 | 4,091 | 4,123 | 4,080 | 4,099 | +9 | +0.2% | 638,300 |
| 2026/10/13 | 4,047 | 4,090 | 4,022 | 4,090 | +31 | +0.8% | 650,700 |
| 2026/10/09 | 4,020 | 4,075 | 3,996 | 4,059 | +64 | +1.6% | 681,200 |
| 2026/10/08 | 3,989 | 3,998 | 3,956 | 3,995 | -32 | -0.8% | 833,800 |
| 2026/10/07 | 3,969 | 4,057 | 3,965 | 4,027 | +58 | +1.5% | 975,100 |
| 2026/10/06 | 3,954 | 3,978 | 3,915 | 3,969 | +45 | +1.1% | 781,800 |
| 2026/10/05 | 3,955 | 3,963 | 3,898 | 3,924 | +19 | +0.5% | 841,500 |
| 2026/10/02 | 3,906 | 3,925 | 3,873 | 3,905 | -17 | -0.4% | 983,700 |
| 2026/10/01 | 3,861 | 3,922 | 3,813 | 3,922 | +52 | +1.3% | 1,028,000 |
| 2026/09/30 | 3,838 | 3,879 | 3,816 | 3,870 | +81 | +2.1% | 911,800 |
| 2026/09/29 | 3,869 | 3,897 | 3,786 | 3,789 | -111 | -2.8% | 1,041,100 |
| 2026/09/28 | 3,904 | 3,933 | 3,883 | 3,900 | +29 | +0.7% | 1,506,200 |
| 2026/09/25 | 3,860 | 3,871 | 3,814 | 3,871 | +37 | +1% | 1,249,100 |
| 2026/09/24 | 3,874 | 3,883 | 3,812 | 3,834 | +30 | +0.8% | 1,169,400 |
| 2026/09/18 | 3,820 | 3,826 | 3,764 | 3,804 | -2 | -0.1% | 1,357,500 |
| 2026/09/17 | 3,750 | 3,829 | 3,749 | 3,806 | +85 | +2.3% | 958,700 |
| 2026/09/16 | 3,708 | 3,754 | 3,707 | 3,721 | +26 | +0.7% | 1,002,800 |
| 2026/09/15 | 3,731 | 3,789 | 3,672 | 3,695 | -16 | -0.4% | 1,129,400 |
| 2026/09/14 | 3,623 | 3,734 | 3,614 | 3,711 | +18 | +0.5% | 1,736,200 |
| 2026/09/11 | 3,575 | 3,715 | 3,575 | 3,693 | +6 | +0.2% | 3,000,700 |
| 2026/09/10 | 3,565 | 3,740 | 3,546 | 3,687 | +103 | +2.9% | 3,552,700 |
| 2026/09/09 | 3,514 | 3,607 | 3,505 | 3,584 | +56 | +1.6% | 2,101,200 |
| 2026/09/08 | 3,683 | 3,686 | 3,528 | 3,528 | -194 | -5.2% | 2,247,800 |
| 2026/09/07 | 3,690 | 3,727 | 3,652 | 3,722 | +72 | +2% | 1,086,400 |
| 2026/09/04 | 3,658 | 3,670 | 3,616 | 3,650 | -20 | -0.5% | 1,322,900 |
| 2026/09/03 | 3,676 | 3,689 | 3,643 | 3,670 | -13 | -0.4% | 1,449,200 |
| 2026/09/02 | 3,770 | 3,789 | 3,681 | 3,683 | -154 | -4% | 1,499,900 |
| 2026/09/01 | 3,741 | 3,837 | 3,739 | 3,837 | +70 | +1.9% | 2,017,300 |
| 2026/08/31 | 3,718 | 3,784 | 3,697 | 3,767 | +32 | +0.9% | 1,786,600 |
| 2026/08/28 | 3,750 | 3,807 | 3,720 | 3,735 | -76 | -2% | 1,984,100 |
| 2026/08/27 | 3,860 | 3,864 | 3,796 | 3,811 | -31 | -0.8% | 545,200 |
| 2026/08/26 | 3,808 | 3,895 | 3,808 | 3,842 | +18 | +0.5% | 744,800 |
| 2026/08/25 | 3,824 | 3,844 | 3,767 | 3,824 | ±0 | ±0% | 1,281,600 |
| 2026/08/24 | 3,797 | 3,856 | 3,767 | 3,824 | +13 | +0.3% | 1,412,700 |
| 2026/08/21 | 3,840 | 3,843 | 3,785 | 3,811 | +22 | +0.6% | 1,370,300 |
| 2026/08/20 | 3,682 | 3,813 | 3,677 | 3,789 | +158 | +4.4% | 2,370,300 |
| 2026/08/19 | 3,695 | 3,722 | 3,631 | 3,631 | -152 | -4% | 1,804,200 |
| 2026/08/18 | 3,786 | 3,800 | 3,762 | 3,783 | -21 | -0.6% | 1,148,200 |
| 2026/08/17 | 3,830 | 3,837 | 3,726 | 3,804 | +4 | +0.1% | 1,377,300 |
| 2026/08/14 | 3,778 | 3,838 | 3,768 | 3,800 | +6 | +0.2% | 743,000 |
| 2026/08/13 | 3,800 | 3,815 | 3,762 | 3,794 | +30 | +0.8% | 1,330,000 |
| 2026/08/12 | 3,807 | 3,858 | 3,764 | 3,764 | -16 | -0.4% | 1,723,400 |
| 2026/08/10 | 3,900 | 3,949 | 3,755 | 3,780 | +178 | +4.9% | 4,799,100 |
| 2026/08/07 | 4,199 | 4,337 | 3,598 | 3,602 | -597 | -14.2% | 7,377,300 |
| 2026/08/06 | 4,166 | 4,224 | 4,136 | 4,199 | +54 | +1.3% | 963,800 |
| 2026/08/05 | 4,178 | 4,187 | 4,108 | 4,145 | +21 | +0.5% | 825,200 |
| 2026/08/04 | 4,130 | 4,172 | 4,107 | 4,124 | -4 | -0.1% | 481,800 |
1～
50
件表示中 / 4047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 | 418,500円 | +7.2% | -14.1% | 3.23% | 8.32倍 | 0.94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 | 691,100円 | +6.9% | +26.9% | 3.23% | 9.32倍 | 0.97倍 |
|
タイヤ国内２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 | 201,250円 | +10.2% | +14.4% | 4.17% | 9.61倍 | 0.70倍 |
|
タイヤ国内３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 |
| ニッタ | 687,000円 | +4.5% | +21.5% | 2.47% | 12.59倍 | 1.14倍 |
|
伝動用ベルト草分け、ホースと２本柱。半導体消耗品と自動車用ベルトの合弁持分２社貢献大 |
| 西川ゴム | 359,500円 | -3.4% | -23.1% | 5.12% | 20.06倍 | 1.49倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
市場注目の銘柄
チャート関連のコラム
