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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,624 | 1,656 | 1,618 | 1,646 | +1 | +0.1% | 656,900 |
| 2022/10/07 | 1,625 | 1,659 | 1,619 | 1,645 | -6 | -0.4% | 619,400 |
| 2022/10/06 | 1,647 | 1,662 | 1,646 | 1,651 | +8 | +0.5% | 667,700 |
| 2022/10/05 | 1,656 | 1,664 | 1,635 | 1,643 | +6 | +0.4% | 874,900 |
| 2022/10/04 | 1,629 | 1,639 | 1,617 | 1,637 | +37 | +2.3% | 770,600 |
| 2022/10/03 | 1,565 | 1,602 | 1,562 | 1,600 | +30 | +1.9% | 734,000 |
| 2022/09/30 | 1,615 | 1,616 | 1,570 | 1,570 | -59 | -3.6% | 1,569,000 |
| 2022/09/29 | 1,618 | 1,635 | 1,616 | 1,629 | +24 | +1.5% | 710,800 |
| 2022/09/28 | 1,615 | 1,627 | 1,590 | 1,605 | -20 | -1.2% | 908,200 |
| 2022/09/27 | 1,630 | 1,646 | 1,619 | 1,625 | +10 | +0.6% | 694,700 |
| 2022/09/26 | 1,644 | 1,650 | 1,614 | 1,615 | -52 | -3.1% | 1,325,900 |
| 2022/09/22 | 1,652 | 1,669 | 1,642 | 1,667 | -7 | -0.4% | 889,000 |
| 2022/09/21 | 1,697 | 1,697 | 1,668 | 1,674 | -25 | -1.5% | 656,000 |
| 2022/09/20 | 1,686 | 1,710 | 1,679 | 1,699 | +33 | +2% | 1,134,000 |
| 2022/09/16 | 1,658 | 1,671 | 1,647 | 1,666 | -1 | -0.1% | 756,200 |
| 2022/09/15 | 1,662 | 1,673 | 1,660 | 1,667 | +5 | +0.3% | 578,100 |
| 2022/09/14 | 1,660 | 1,687 | 1,660 | 1,662 | -28 | -1.7% | 812,600 |
| 2022/09/13 | 1,695 | 1,695 | 1,676 | 1,690 | -13 | -0.8% | 1,270,200 |
| 2022/09/12 | 1,710 | 1,719 | 1,699 | 1,703 | +5 | +0.3% | 1,645,800 |
| 2022/09/09 | 1,690 | 1,707 | 1,684 | 1,698 | ±0 | ±0% | 866,700 |
| 2022/09/08 | 1,685 | 1,699 | 1,678 | 1,698 | +30 | +1.8% | 939,700 |
| 2022/09/07 | 1,666 | 1,677 | 1,656 | 1,668 | -7 | -0.4% | 1,023,700 |
| 2022/09/06 | 1,653 | 1,676 | 1,644 | 1,675 | +12 | +0.7% | 795,300 |
| 2022/09/05 | 1,678 | 1,692 | 1,660 | 1,663 | -16 | -1% | 686,800 |
| 2022/09/02 | 1,676 | 1,681 | 1,665 | 1,679 | +7 | +0.4% | 435,500 |
| 2022/09/01 | 1,692 | 1,698 | 1,671 | 1,672 | -22 | -1.3% | 774,400 |
| 2022/08/31 | 1,675 | 1,697 | 1,674 | 1,694 | +15 | +0.9% | 654,500 |
| 2022/08/30 | 1,693 | 1,697 | 1,676 | 1,679 | +9 | +0.5% | 432,900 |
| 2022/08/29 | 1,656 | 1,677 | 1,656 | 1,670 | -23 | -1.4% | 605,000 |
| 2022/08/26 | 1,699 | 1,703 | 1,691 | 1,693 | +6 | +0.4% | 528,000 |
| 2022/08/25 | 1,694 | 1,696 | 1,684 | 1,687 | -11 | -0.6% | 793,900 |
| 2022/08/24 | 1,701 | 1,714 | 1,689 | 1,698 | -9 | -0.5% | 974,500 |
| 2022/08/23 | 1,704 | 1,724 | 1,702 | 1,707 | -16 | -0.9% | 724,400 |
| 2022/08/22 | 1,702 | 1,730 | 1,698 | 1,723 | -7 | -0.4% | 567,500 |
| 2022/08/19 | 1,734 | 1,737 | 1,717 | 1,730 | +8 | +0.5% | 747,500 |
| 2022/08/18 | 1,708 | 1,729 | 1,700 | 1,722 | -12 | -0.7% | 813,800 |
| 2022/08/17 | 1,708 | 1,734 | 1,705 | 1,734 | +38 | +2.2% | 823,500 |
| 2022/08/16 | 1,693 | 1,701 | 1,680 | 1,696 | +14 | +0.8% | 1,207,400 |
| 2022/08/15 | 1,685 | 1,699 | 1,667 | 1,682 | -2 | -0.1% | 1,832,900 |
| 2022/08/12 | 1,674 | 1,695 | 1,630 | 1,684 | -89 | -5% | 4,899,900 |
| 2022/08/10 | 1,861 | 1,885 | 1,704 | 1,773 | -99 | -5.3% | 3,676,300 |
| 2022/08/09 | 1,895 | 1,911 | 1,859 | 1,872 | -39 | -2% | 966,400 |
| 2022/08/08 | 1,857 | 1,924 | 1,850 | 1,911 | +57 | +3.1% | 917,900 |
| 2022/08/05 | 1,791 | 1,868 | 1,791 | 1,854 | +43 | +2.4% | 935,100 |
| 2022/08/04 | 1,839 | 1,839 | 1,801 | 1,811 | +7 | +0.4% | 584,300 |
| 2022/08/03 | 1,780 | 1,813 | 1,764 | 1,804 | +19 | +1.1% | 491,000 |
| 2022/08/02 | 1,790 | 1,793 | 1,762 | 1,785 | -28 | -1.5% | 431,500 |
| 2022/08/01 | 1,790 | 1,822 | 1,783 | 1,813 | +37 | +2.1% | 492,000 |
| 2022/07/29 | 1,792 | 1,794 | 1,765 | 1,776 | -14 | -0.8% | 453,600 |
| 2022/07/28 | 1,827 | 1,827 | 1,782 | 1,790 | -21 | -1.2% | 392,200 |
651～
700
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
