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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,976 | 1,983 | 1,943 | 1,948 | -3 | -0.2% | 1,800,700 |
| 2017/03/28 | 1,932 | 1,953 | 1,924 | 1,951 | +38 | +2% | 1,541,400 |
| 2017/03/27 | 1,923 | 1,956 | 1,901 | 1,913 | -27 | -1.4% | 1,252,200 |
| 2017/03/24 | 1,935 | 1,958 | 1,916 | 1,940 | +18 | +0.9% | 1,227,600 |
| 2017/03/23 | 1,921 | 1,950 | 1,919 | 1,922 | -1 | -0.1% | 1,429,100 |
| 2017/03/22 | 1,918 | 1,942 | 1,903 | 1,923 | -25 | -1.3% | 1,386,000 |
| 2017/03/21 | 1,966 | 1,968 | 1,937 | 1,948 | -39 | -2% | 1,181,300 |
| 2017/03/17 | 2,001 | 2,004 | 1,977 | 1,987 | +6 | +0.3% | 1,148,600 |
| 2017/03/16 | 1,965 | 1,996 | 1,963 | 1,981 | -33 | -1.6% | 1,567,100 |
| 2017/03/15 | 1,992 | 2,024 | 1,982 | 2,014 | +32 | +1.6% | 1,871,500 |
| 2017/03/14 | 1,975 | 1,997 | 1,957 | 1,982 | +27 | +1.4% | 1,090,700 |
| 2017/03/13 | 1,925 | 1,978 | 1,925 | 1,955 | +32 | +1.7% | 1,630,100 |
| 2017/03/10 | 2,009 | 2,016 | 1,910 | 1,923 | -63 | -3.2% | 2,802,600 |
| 2017/03/09 | 1,979 | 1,998 | 1,967 | 1,986 | +36 | +1.8% | 1,392,400 |
| 2017/03/08 | 1,935 | 1,960 | 1,928 | 1,950 | -3 | -0.2% | 1,372,300 |
| 2017/03/07 | 1,973 | 1,994 | 1,943 | 1,953 | -18 | -0.9% | 1,823,300 |
| 2017/03/06 | 1,995 | 1,999 | 1,966 | 1,971 | -11 | -0.6% | 1,843,000 |
| 2017/03/03 | 2,013 | 2,036 | 1,975 | 1,982 | -31 | -1.5% | 2,031,200 |
| 2017/03/02 | 2,017 | 2,042 | 1,981 | 2,013 | +107 | +5.6% | 4,541,800 |
| 2017/03/01 | 1,842 | 1,915 | 1,831 | 1,906 | +85 | +4.7% | 3,048,900 |
| 2017/02/28 | 1,815 | 1,848 | 1,806 | 1,821 | +32 | +1.8% | 1,945,600 |
| 2017/02/27 | 1,798 | 1,808 | 1,760 | 1,789 | -13 | -0.7% | 1,675,000 |
| 2017/02/24 | 1,825 | 1,825 | 1,788 | 1,802 | -23 | -1.3% | 1,755,500 |
| 2017/02/23 | 1,834 | 1,865 | 1,790 | 1,825 | -13 | -0.7% | 2,553,900 |
| 2017/02/22 | 1,801 | 1,858 | 1,799 | 1,838 | +35 | +1.9% | 3,414,400 |
| 2017/02/21 | 1,725 | 1,816 | 1,725 | 1,803 | +96 | +5.6% | 3,940,300 |
| 2017/02/20 | 1,685 | 1,714 | 1,671 | 1,707 | +35 | +2.1% | 2,465,500 |
| 2017/02/17 | 1,639 | 1,677 | 1,636 | 1,672 | +10 | +0.6% | 4,359,500 |
| 2017/02/16 | 1,595 | 1,675 | 1,555 | 1,662 | +177 | +11.9% | 12,753,500 |
| 2017/02/15 | 1,340 | 1,500 | 1,327 | 1,485 | +144 | +10.7% | 11,170,200 |
| 2017/02/14 | 1,354 | 1,372 | 1,339 | 1,341 | +11 | +0.8% | 1,254,900 |
| 2017/02/13 | 1,358 | 1,365 | 1,327 | 1,330 | -2 | -0.2% | 1,138,300 |
| 2017/02/10 | 1,303 | 1,334 | 1,300 | 1,332 | +51 | +4% | 1,105,200 |
| 2017/02/09 | 1,290 | 1,309 | 1,277 | 1,281 | -16 | -1.2% | 1,347,000 |
| 2017/02/08 | 1,250 | 1,299 | 1,237 | 1,297 | -11 | -0.8% | 5,880,000 |
| 2017/02/07 | 1,304 | 1,310 | 1,277 | 1,308 | -18 | -1.4% | 2,129,400 |
| 2017/02/06 | 1,352 | 1,356 | 1,301 | 1,326 | -18 | -1.3% | 1,823,500 |
| 2017/02/03 | 1,348 | 1,358 | 1,336 | 1,344 | +2 | +0.1% | 1,086,900 |
| 2017/02/02 | 1,351 | 1,392 | 1,340 | 1,342 | -4 | -0.3% | 1,751,200 |
| 2017/02/01 | 1,350 | 1,352 | 1,325 | 1,346 | -26 | -1.9% | 2,311,700 |
| 2017/01/31 | 1,377 | 1,389 | 1,363 | 1,372 | -17 | -1.2% | 1,297,000 |
| 2017/01/30 | 1,392 | 1,404 | 1,380 | 1,389 | -2 | -0.1% | 1,006,500 |
| 2017/01/27 | 1,384 | 1,394 | 1,366 | 1,391 | +11 | +0.8% | 1,589,100 |
| 2017/01/26 | 1,387 | 1,394 | 1,367 | 1,380 | +10 | +0.7% | 1,669,900 |
| 2017/01/25 | 1,366 | 1,381 | 1,363 | 1,370 | +19 | +1.4% | 1,220,200 |
| 2017/01/24 | 1,365 | 1,367 | 1,336 | 1,351 | -28 | -2% | 1,639,200 |
| 2017/01/23 | 1,387 | 1,397 | 1,378 | 1,379 | -26 | -1.9% | 796,000 |
| 2017/01/20 | 1,409 | 1,431 | 1,398 | 1,405 | -2 | -0.1% | 1,065,300 |
| 2017/01/19 | 1,442 | 1,460 | 1,394 | 1,407 | -12 | -0.8% | 1,387,400 |
| 2017/01/18 | 1,395 | 1,422 | 1,367 | 1,419 | -3 | -0.2% | 1,793,200 |
2001～
2050
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
