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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,235 | 3,296 | 3,235 | 3,277 | +73 | +2.3% | 1,094,000 |
| 2025/07/31 | 3,190 | 3,204 | 3,172 | 3,204 | +1 | ±0% | 649,600 |
| 2025/07/30 | 3,169 | 3,207 | 3,158 | 3,203 | +44 | +1.4% | 2,081,000 |
| 2025/07/29 | 3,160 | 3,186 | 3,149 | 3,159 | -51 | -1.6% | 893,300 |
| 2025/07/28 | 3,225 | 3,229 | 3,194 | 3,210 | -16 | -0.5% | 741,400 |
| 2025/07/25 | 3,252 | 3,262 | 3,202 | 3,226 | -54 | -1.6% | 931,000 |
| 2025/07/24 | 3,255 | 3,298 | 3,233 | 3,280 | +90 | +2.8% | 1,342,100 |
| 2025/07/23 | 3,133 | 3,247 | 3,112 | 3,190 | +90 | +2.9% | 1,625,800 |
| 2025/07/22 | 3,077 | 3,124 | 3,072 | 3,100 | +19 | +0.6% | 656,100 |
| 2025/07/18 | 3,112 | 3,115 | 3,077 | 3,081 | -26 | -0.8% | 538,000 |
| 2025/07/17 | 3,069 | 3,107 | 3,069 | 3,107 | +24 | +0.8% | 679,000 |
| 2025/07/16 | 3,101 | 3,106 | 3,071 | 3,083 | +4 | +0.1% | 659,700 |
| 2025/07/15 | 3,100 | 3,105 | 3,071 | 3,079 | -8 | -0.3% | 481,900 |
| 2025/07/14 | 3,107 | 3,129 | 3,087 | 3,087 | -17 | -0.5% | 683,000 |
| 2025/07/11 | 3,085 | 3,122 | 3,059 | 3,104 | +42 | +1.4% | 1,301,000 |
| 2025/07/10 | 3,085 | 3,102 | 3,044 | 3,062 | -19 | -0.6% | 1,512,200 |
| 2025/07/09 | 3,062 | 3,111 | 3,052 | 3,081 | +41 | +1.3% | 1,020,700 |
| 2025/07/08 | 3,068 | 3,098 | 3,028 | 3,040 | -28 | -0.9% | 1,993,600 |
| 2025/07/07 | 3,118 | 3,124 | 3,053 | 3,068 | -60 | -1.9% | 876,300 |
| 2025/07/04 | 3,138 | 3,158 | 3,121 | 3,128 | -7 | -0.2% | 1,211,500 |
| 2025/07/03 | 3,100 | 3,144 | 3,081 | 3,135 | +39 | +1.3% | 1,500,100 |
| 2025/07/02 | 3,111 | 3,121 | 3,060 | 3,096 | +6 | +0.2% | 1,778,800 |
| 2025/07/01 | 3,039 | 3,104 | 3,032 | 3,090 | +36 | +1.2% | 1,336,100 |
| 2025/06/30 | 3,074 | 3,085 | 3,040 | 3,054 | +18 | +0.6% | 1,122,200 |
| 2025/06/27 | 3,001 | 3,043 | 2,984.5 | 3,036 | +14 | +0.5% | 1,345,200 |
| 2025/06/26 | 3,009 | 3,023 | 2,971.5 | 3,022 | +42.5 | +1.4% | 1,414,600 |
| 2025/06/25 | 2,988 | 3,007 | 2,965 | 2,979.5 | -0.5 | ±0% | 1,032,300 |
| 2025/06/24 | 2,973 | 3,010 | 2,967.5 | 2,980 | +57 | +2% | 1,206,900 |
| 2025/06/23 | 2,949 | 2,950.5 | 2,908.5 | 2,923 | -26.5 | -0.9% | 660,300 |
| 2025/06/20 | 2,968 | 3,007 | 2,949.5 | 2,949.5 | -18.5 | -0.6% | 1,584,100 |
| 2025/06/19 | 2,978 | 2,984 | 2,960 | 2,968 | -14.5 | -0.5% | 411,500 |
| 2025/06/18 | 2,977 | 2,988 | 2,950.5 | 2,982.5 | +3.5 | +0.1% | 711,900 |
| 2025/06/17 | 2,960 | 2,980 | 2,952 | 2,979 | +28.5 | +1% | 759,700 |
| 2025/06/16 | 2,957 | 2,961.5 | 2,936.5 | 2,950.5 | +0.5 | ±0% | 557,900 |
| 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 |
1～
50
件表示中 / 3754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 | 327,700円 | +3.5% | -26.6% | 3.81% | 10.09倍 | 1.07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 | 623,100円 | -2.3% | +19.8% | 3.69% | 16.43倍 | 1.11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 | 442,300円 | +11.4% | +14.4% | 2.31% | 8.56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 | 174,400円 | +0.7% | +416.9% | 4.01% | 10.19倍 | 0.70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 | 191,800円 | -2.9% | -9.4% | 3.13% | 9.71倍 | 0.93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
