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 |
|---|---|---|---|---|---|---|---|
| 2026/07/21 | 4,036 | 4,124 | 4,008 | 4,124 | +124 | +3.1% | 628,300 |
| 2026/07/17 | 3,972 | 4,043 | 3,912 | 4,000 | -19 | -0.5% | 725,800 |
| 2026/07/16 | 3,970 | 4,043 | 3,970 | 4,019 | +26 | +0.7% | 580,300 |
| 2026/07/15 | 3,950 | 4,008 | 3,943 | 3,993 | +59 | +1.5% | 514,100 |
| 2026/07/14 | 3,899 | 3,952 | 3,897 | 3,934 | +34 | +0.9% | 505,600 |
| 2026/07/13 | 3,934 | 3,960 | 3,881 | 3,900 | -5 | -0.1% | 534,800 |
| 2026/07/10 | 3,894 | 3,947 | 3,890 | 3,905 | +5 | +0.1% | 688,200 |
| 2026/07/09 | 3,877 | 3,935 | 3,859 | 3,900 | -42 | -1.1% | 996,000 |
| 2026/07/08 | 3,876 | 3,985 | 3,855 | 3,942 | +3 | +0.1% | 1,099,100 |
| 2026/07/07 | 3,987 | 4,019 | 3,908 | 3,939 | -48 | -1.2% | 1,284,800 |
| 2026/07/06 | 3,910 | 3,987 | 3,881 | 3,987 | +116 | +3% | 763,100 |
| 2026/07/03 | 3,875 | 3,882 | 3,835 | 3,871 | +15 | +0.4% | 690,600 |
| 2026/07/02 | 3,771 | 3,863 | 3,736 | 3,856 | +103 | +2.7% | 962,500 |
| 2026/07/01 | 3,779 | 3,798 | 3,733 | 3,753 | +25 | +0.7% | 601,100 |
| 2026/06/30 | 3,798 | 3,818 | 3,709 | 3,728 | -54 | -1.4% | 684,700 |
| 2026/06/29 | 3,820 | 3,821 | 3,726 | 3,782 | -80 | -2.1% | 698,400 |
| 2026/06/26 | 3,820 | 3,887 | 3,802 | 3,862 | +63 | +1.7% | 1,145,700 |
| 2026/06/25 | 3,857 | 3,857 | 3,785 | 3,799 | +70 | +1.9% | 558,100 |
| 2026/06/24 | 3,807 | 3,813 | 3,710 | 3,729 | -34 | -0.9% | 484,600 |
| 2026/06/23 | 3,863 | 3,881 | 3,763 | 3,763 | -108 | -2.8% | 576,600 |
| 2026/06/22 | 3,863 | 3,912 | 3,845 | 3,871 | -17 | -0.4% | 743,100 |
| 2026/06/19 | 3,928 | 3,956 | 3,854 | 3,888 | -25 | -0.6% | 1,256,600 |
| 2026/06/18 | 3,845 | 3,928 | 3,824 | 3,913 | +90 | +2.4% | 1,219,100 |
| 2026/06/17 | 3,833 | 3,852 | 3,815 | 3,823 | -23 | -0.6% | 643,800 |
| 2026/06/16 | 3,914 | 3,925 | 3,813 | 3,846 | -78 | -2% | 1,101,400 |
| 2026/06/15 | 3,839 | 3,930 | 3,807 | 3,924 | +225 | +6.1% | 1,086,500 |
| 2026/06/12 | 3,764 | 3,769 | 3,695 | 3,699 | +44 | +1.2% | 1,298,400 |
| 2026/06/11 | 3,597 | 3,679 | 3,535 | 3,655 | -3 | -0.1% | 1,155,800 |
| 2026/06/10 | 3,686 | 3,733 | 3,626 | 3,658 | +10 | +0.3% | 1,160,600 |
| 2026/06/09 | 3,668 | 3,685 | 3,611 | 3,648 | +19 | +0.5% | 718,600 |
| 2026/06/08 | 3,580 | 3,661 | 3,580 | 3,629 | -21 | -0.6% | 1,161,500 |
| 2026/06/05 | 3,675 | 3,699 | 3,644 | 3,650 | +18 | +0.5% | 531,700 |
| 2026/06/04 | 3,650 | 3,679 | 3,620 | 3,632 | -48 | -1.3% | 518,700 |
| 2026/06/03 | 3,672 | 3,727 | 3,655 | 3,680 | +13 | +0.4% | 554,300 |
| 2026/06/02 | 3,560 | 3,686 | 3,530 | 3,667 | -12 | -0.3% | 832,000 |
| 2026/06/01 | 3,748 | 3,761 | 3,662 | 3,679 | -112 | -3% | 803,800 |
| 2026/05/29 | 3,660 | 3,831 | 3,638 | 3,791 | +136 | +3.7% | 1,310,400 |
| 2026/05/28 | 3,700 | 3,717 | 3,627 | 3,655 | -20 | -0.5% | 856,500 |
| 2026/05/27 | 3,715 | 3,760 | 3,633 | 3,675 | -43 | -1.2% | 963,900 |
| 2026/05/26 | 3,730 | 3,760 | 3,688 | 3,718 | -19 | -0.5% | 1,028,300 |
| 2026/05/25 | 3,647 | 3,759 | 3,610 | 3,737 | +194 | +5.5% | 1,331,700 |
| 2026/05/22 | 3,650 | 3,659 | 3,543 | 3,543 | -68 | -1.9% | 574,600 |
| 2026/05/21 | 3,627 | 3,689 | 3,607 | 3,611 | +45 | +1.3% | 647,700 |
| 2026/05/20 | 3,620 | 3,648 | 3,553 | 3,566 | -83 | -2.3% | 768,300 |
| 2026/05/19 | 3,725 | 3,730 | 3,633 | 3,649 | -61 | -1.6% | 1,046,200 |
| 2026/05/18 | 3,926 | 3,942 | 3,693 | 3,710 | -104 | -2.7% | 1,659,000 |
| 2026/05/15 | 3,850 | 3,944 | 3,425 | 3,814 | -34 | -0.9% | 8,119,100 |
| 2026/05/14 | 3,801 | 3,848 | 3,779 | 3,848 | +50 | +1.3% | 765,800 |
| 2026/05/13 | 3,765 | 3,806 | 3,716 | 3,798 | +35 | +0.9% | 506,100 |
| 2026/05/12 | 3,795 | 3,829 | 3,734 | 3,763 | -51 | -1.3% | 638,200 |
1～
50
件表示中 / 3988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 | 412,400円 | +4.2% | -19.1% | 3.27% | 11.76倍 | 1.22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 | 377,800円 | +1.6% | +45.2% | 3.31% | 13.83倍 | 1.28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 | 783,900円 | +5.3% | +21.8% | 2.19% | 11.34倍 | 1.20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 | 226,100円 | +9.4% | +28.6% | 3.72% | 10.81倍 | 0.83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 | 656,000円 | +2.4% | +1.3% | 2.59% | 14.63倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
