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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,827 | 1,829 | 1,796 | 1,811 | -17 | -0.9% | 334,100 |
| 2022/07/26 | 1,828 | 1,836 | 1,822 | 1,828 | +10 | +0.6% | 351,100 |
| 2022/07/25 | 1,830 | 1,844 | 1,815 | 1,818 | -26 | -1.4% | 490,300 |
| 2022/07/22 | 1,833 | 1,855 | 1,830 | 1,844 | -1 | -0.1% | 430,200 |
| 2022/07/21 | 1,830 | 1,851 | 1,825 | 1,845 | +3 | +0.2% | 336,500 |
| 2022/07/20 | 1,838 | 1,852 | 1,830 | 1,842 | +34 | +1.9% | 774,700 |
| 2022/07/19 | 1,799 | 1,808 | 1,786 | 1,808 | +28 | +1.6% | 375,800 |
| 2022/07/15 | 1,789 | 1,799 | 1,776 | 1,780 | +8 | +0.5% | 617,600 |
| 2022/07/14 | 1,722 | 1,776 | 1,720 | 1,772 | +45 | +2.6% | 646,700 |
| 2022/07/13 | 1,758 | 1,772 | 1,722 | 1,727 | +3 | +0.2% | 497,600 |
| 2022/07/12 | 1,749 | 1,759 | 1,711 | 1,724 | -42 | -2.4% | 795,500 |
| 2022/07/11 | 1,795 | 1,804 | 1,766 | 1,766 | +16 | +0.9% | 851,500 |
| 2022/07/08 | 1,756 | 1,781 | 1,746 | 1,750 | +34 | +2% | 1,055,700 |
| 2022/07/07 | 1,670 | 1,725 | 1,664 | 1,716 | +60 | +3.6% | 853,700 |
| 2022/07/06 | 1,664 | 1,672 | 1,650 | 1,656 | -24 | -1.4% | 670,100 |
| 2022/07/05 | 1,678 | 1,686 | 1,668 | 1,680 | +17 | +1% | 383,500 |
| 2022/07/04 | 1,688 | 1,688 | 1,651 | 1,663 | +18 | +1.1% | 439,000 |
| 2022/07/01 | 1,680 | 1,687 | 1,637 | 1,645 | -49 | -2.9% | 911,900 |
| 2022/06/30 | 1,692 | 1,719 | 1,688 | 1,694 | +2 | +0.1% | 729,300 |
| 2022/06/29 | 1,708 | 1,710 | 1,682 | 1,692 | -66 | -3.8% | 899,900 |
| 2022/06/28 | 1,743 | 1,765 | 1,737 | 1,758 | +16 | +0.9% | 851,100 |
| 2022/06/27 | 1,761 | 1,771 | 1,731 | 1,742 | -5 | -0.3% | 699,700 |
| 2022/06/24 | 1,743 | 1,764 | 1,718 | 1,747 | +4 | +0.2% | 821,700 |
| 2022/06/23 | 1,710 | 1,757 | 1,708 | 1,743 | +26 | +1.5% | 884,400 |
| 2022/06/22 | 1,743 | 1,753 | 1,705 | 1,717 | +14 | +0.8% | 851,900 |
| 2022/06/21 | 1,682 | 1,719 | 1,682 | 1,703 | +47 | +2.8% | 578,600 |
| 2022/06/20 | 1,705 | 1,721 | 1,643 | 1,656 | -41 | -2.4% | 831,600 |
| 2022/06/17 | 1,701 | 1,715 | 1,660 | 1,697 | -60 | -3.4% | 868,600 |
| 2022/06/16 | 1,721 | 1,770 | 1,721 | 1,757 | +47 | +2.7% | 1,059,400 |
| 2022/06/15 | 1,735 | 1,750 | 1,708 | 1,710 | -37 | -2.1% | 705,600 |
| 2022/06/14 | 1,735 | 1,753 | 1,709 | 1,747 | -28 | -1.6% | 1,399,700 |
| 2022/06/13 | 1,795 | 1,798 | 1,760 | 1,775 | -66 | -3.6% | 1,716,000 |
| 2022/06/10 | 1,829 | 1,852 | 1,825 | 1,841 | -16 | -0.9% | 1,030,500 |
| 2022/06/09 | 1,859 | 1,875 | 1,840 | 1,857 | -7 | -0.4% | 684,900 |
| 2022/06/08 | 1,829 | 1,881 | 1,826 | 1,864 | +36 | +2% | 1,044,500 |
| 2022/06/07 | 1,839 | 1,857 | 1,819 | 1,828 | +15 | +0.8% | 441,700 |
| 2022/06/06 | 1,815 | 1,823 | 1,790 | 1,813 | -5 | -0.3% | 509,900 |
| 2022/06/03 | 1,828 | 1,843 | 1,800 | 1,818 | +7 | +0.4% | 915,300 |
| 2022/06/02 | 1,767 | 1,828 | 1,762 | 1,811 | +33 | +1.9% | 845,300 |
| 2022/06/01 | 1,745 | 1,779 | 1,731 | 1,778 | +54 | +3.1% | 875,700 |
| 2022/05/31 | 1,720 | 1,739 | 1,709 | 1,724 | -2 | -0.1% | 897,700 |
| 2022/05/30 | 1,734 | 1,741 | 1,718 | 1,726 | +16 | +0.9% | 754,500 |
| 2022/05/27 | 1,758 | 1,765 | 1,703 | 1,710 | -18 | -1% | 675,600 |
| 2022/05/26 | 1,724 | 1,742 | 1,720 | 1,728 | +2 | +0.1% | 455,900 |
| 2022/05/25 | 1,725 | 1,741 | 1,714 | 1,726 | -12 | -0.7% | 538,800 |
| 2022/05/24 | 1,754 | 1,785 | 1,738 | 1,738 | -6 | -0.3% | 596,400 |
| 2022/05/23 | 1,754 | 1,768 | 1,719 | 1,744 | -4 | -0.2% | 430,200 |
| 2022/05/20 | 1,762 | 1,775 | 1,742 | 1,748 | +1 | +0.1% | 756,800 |
| 2022/05/19 | 1,738 | 1,764 | 1,718 | 1,747 | -17 | -1% | 1,251,400 |
| 2022/05/18 | 1,801 | 1,837 | 1,736 | 1,764 | +33 | +1.9% | 1,448,400 |
701～
750
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
