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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,699 | 1,749 | 1,692 | 1,731 | +43 | +2.5% | 1,056,300 |
| 2022/05/16 | 1,765 | 1,768 | 1,680 | 1,688 | -14 | -0.8% | 1,027,900 |
| 2022/05/13 | 1,827 | 1,827 | 1,660 | 1,702 | +195 | +12.9% | 2,643,700 |
| 2022/05/12 | 1,435 | 1,540 | 1,433 | 1,507 | +52 | +3.6% | 1,230,700 |
| 2022/05/11 | 1,464 | 1,465 | 1,441 | 1,455 | -31 | -2.1% | 554,300 |
| 2022/05/10 | 1,451 | 1,488 | 1,450 | 1,486 | +11 | +0.7% | 422,700 |
| 2022/05/09 | 1,505 | 1,508 | 1,474 | 1,475 | -37 | -2.4% | 436,700 |
| 2022/05/06 | 1,494 | 1,530 | 1,480 | 1,512 | +18 | +1.2% | 638,100 |
| 2022/05/02 | 1,485 | 1,508 | 1,480 | 1,494 | +3 | +0.2% | 465,900 |
| 2022/04/28 | 1,434 | 1,494 | 1,420 | 1,491 | +76 | +5.4% | 689,000 |
| 2022/04/27 | 1,445 | 1,445 | 1,415 | 1,415 | -60 | -4.1% | 993,300 |
| 2022/04/26 | 1,462 | 1,490 | 1,461 | 1,475 | +23 | +1.6% | 636,000 |
| 2022/04/25 | 1,437 | 1,459 | 1,432 | 1,452 | -15 | -1% | 616,900 |
| 2022/04/22 | 1,448 | 1,474 | 1,439 | 1,467 | -11 | -0.7% | 537,000 |
| 2022/04/21 | 1,476 | 1,488 | 1,469 | 1,478 | +1 | +0.1% | 416,500 |
| 2022/04/20 | 1,452 | 1,488 | 1,445 | 1,477 | +52 | +3.6% | 845,200 |
| 2022/04/19 | 1,427 | 1,431 | 1,405 | 1,425 | +23 | +1.6% | 539,200 |
| 2022/04/18 | 1,425 | 1,428 | 1,385 | 1,402 | -24 | -1.7% | 560,700 |
| 2022/04/15 | 1,413 | 1,430 | 1,411 | 1,426 | -11 | -0.8% | 387,300 |
| 2022/04/14 | 1,426 | 1,446 | 1,413 | 1,437 | +18 | +1.3% | 528,900 |
| 2022/04/13 | 1,400 | 1,423 | 1,386 | 1,419 | +18 | +1.3% | 1,191,700 |
| 2022/04/12 | 1,434 | 1,435 | 1,399 | 1,401 | -30 | -2.1% | 687,300 |
| 2022/04/11 | 1,460 | 1,467 | 1,418 | 1,431 | -13 | -0.9% | 526,600 |
| 2022/04/08 | 1,486 | 1,486 | 1,437 | 1,444 | -19 | -1.3% | 720,000 |
| 2022/04/07 | 1,472 | 1,473 | 1,444 | 1,463 | -39 | -2.6% | 610,600 |
| 2022/04/06 | 1,509 | 1,517 | 1,492 | 1,502 | -38 | -2.5% | 747,500 |
| 2022/04/05 | 1,550 | 1,578 | 1,537 | 1,540 | -13 | -0.8% | 517,400 |
| 2022/04/04 | 1,556 | 1,568 | 1,536 | 1,553 | -11 | -0.7% | 561,900 |
| 2022/04/01 | 1,539 | 1,577 | 1,523 | 1,564 | +1 | +0.1% | 539,200 |
| 2022/03/31 | 1,544 | 1,589 | 1,544 | 1,563 | -17 | -1.1% | 791,400 |
| 2022/03/30 | 1,594 | 1,598 | 1,557 | 1,580 | -2 | -0.1% | 581,700 |
| 2022/03/29 | 1,558 | 1,584 | 1,551 | 1,582 | +15 | +1% | 529,000 |
| 2022/03/28 | 1,570 | 1,574 | 1,548 | 1,567 | +11 | +0.7% | 483,000 |
| 2022/03/25 | 1,564 | 1,576 | 1,544 | 1,556 | +5 | +0.3% | 498,400 |
| 2022/03/24 | 1,532 | 1,556 | 1,530 | 1,551 | +1 | +0.1% | 448,600 |
| 2022/03/23 | 1,527 | 1,558 | 1,519 | 1,550 | +23 | +1.5% | 779,600 |
| 2022/03/22 | 1,530 | 1,559 | 1,521 | 1,527 | +15 | +1% | 487,000 |
| 2022/03/18 | 1,498 | 1,527 | 1,492 | 1,512 | -12 | -0.8% | 799,800 |
| 2022/03/17 | 1,513 | 1,535 | 1,502 | 1,524 | +61 | +4.2% | 895,400 |
| 2022/03/16 | 1,442 | 1,480 | 1,430 | 1,463 | +17 | +1.2% | 950,300 |
| 2022/03/15 | 1,400 | 1,458 | 1,393 | 1,446 | +38 | +2.7% | 657,200 |
| 2022/03/14 | 1,368 | 1,426 | 1,362 | 1,408 | +35 | +2.5% | 754,900 |
| 2022/03/11 | 1,343 | 1,379 | 1,340 | 1,373 | ±0 | ±0% | 716,200 |
| 2022/03/10 | 1,379 | 1,406 | 1,364 | 1,373 | +54 | +4.1% | 1,107,100 |
| 2022/03/09 | 1,311 | 1,360 | 1,311 | 1,319 | +5 | +0.4% | 770,600 |
| 2022/03/08 | 1,345 | 1,363 | 1,297 | 1,314 | -38 | -2.8% | 1,540,300 |
| 2022/03/07 | 1,426 | 1,439 | 1,327 | 1,352 | -132 | -8.9% | 1,306,100 |
| 2022/03/04 | 1,502 | 1,508 | 1,471 | 1,484 | -22 | -1.5% | 666,700 |
| 2022/03/03 | 1,504 | 1,514 | 1,481 | 1,506 | +38 | +2.6% | 606,600 |
| 2022/03/02 | 1,475 | 1,482 | 1,461 | 1,468 | -52 | -3.4% | 958,100 |
751～
800
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
