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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/06/14 | 1,945 | 1,953 | 1,937 | 1,947 | +26.5 | +1.4% | 982,600 |
| 2023/06/13 | 1,918 | 1,946 | 1,913.5 | 1,920.5 | +4.5 | +0.2% | 1,145,200 |
| 2023/06/12 | 1,909.5 | 1,934.5 | 1,898.5 | 1,916 | +23.5 | +1.2% | 1,111,700 |
| 2023/06/09 | 1,880.5 | 1,895 | 1,864 | 1,892.5 | +28 | +1.5% | 900,300 |
| 2023/06/08 | 1,895.5 | 1,910 | 1,855.5 | 1,864.5 | -20.5 | -1.1% | 1,200,200 |
| 2023/06/07 | 1,902.5 | 1,933.5 | 1,872 | 1,885 | +112 | +6.3% | 3,087,900 |
| 2023/06/06 | 1,757 | 1,778.5 | 1,740 | 1,773 | +9.5 | +0.5% | 784,200 |
| 2023/06/05 | 1,772.5 | 1,776.5 | 1,755.5 | 1,763.5 | +38.5 | +2.2% | 963,400 |
| 2023/06/02 | 1,697 | 1,727 | 1,689 | 1,725 | +37 | +2.2% | 821,800 |
| 2023/06/01 | 1,687 | 1,696 | 1,678 | 1,688 | -7 | -0.4% | 715,900 |
| 2023/05/31 | 1,703 | 1,719 | 1,685 | 1,695 | -25 | -1.5% | 1,041,600 |
| 2023/05/30 | 1,742 | 1,747 | 1,713 | 1,720 | -28 | -1.6% | 735,000 |
| 2023/05/29 | 1,764 | 1,776 | 1,747 | 1,748 | ±0 | ±0% | 639,500 |
| 2023/05/26 | 1,745 | 1,762 | 1,742 | 1,748 | +11 | +0.6% | 919,800 |
| 2023/05/25 | 1,714 | 1,741 | 1,712 | 1,737 | +16 | +0.9% | 729,900 |
| 2023/05/24 | 1,702 | 1,723 | 1,698 | 1,721 | +7 | +0.4% | 602,600 |
451～
500
件表示中 / 3715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 | 300,700円 | +3.5% | -26.6% | 4.16% | 9.26倍 | 0.98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 | 593,700円 | -2.3% | +19.8% | 3.87% | 15.83倍 | 1.07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 | 350,900円 | +11.4% | +14.4% | 2.91% | 6.79倍 | 0.62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 | 164,100円 | +0.7% | +416.9% | 4.27% | 9.59倍 | 0.66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 | 169,600円 | -2.1% | -12.0% | 3.36% | 9.03倍 | 0.82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
