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 |
|---|---|---|---|---|---|---|---|
| 2016/12/30 | 1,450 | 1,463 | 1,433 | 1,455 | -3 | -0.2% | 868,700 |
| 2016/12/29 | 1,475 | 1,489 | 1,454 | 1,458 | -28 | -1.9% | 1,198,400 |
| 2016/12/28 | 1,483 | 1,494 | 1,466 | 1,486 | -25 | -1.7% | 1,166,300 |
| 2016/12/27 | 1,484 | 1,523 | 1,474 | 1,511 | +15 | +1% | 1,361,400 |
| 2016/12/26 | 1,523 | 1,527 | 1,493 | 1,496 | -34 | -2.2% | 1,096,700 |
| 2016/12/22 | 1,531 | 1,540 | 1,516 | 1,530 | -13 | -0.8% | 1,205,300 |
| 2016/12/21 | 1,578 | 1,589 | 1,533 | 1,543 | -24 | -1.5% | 1,320,100 |
| 2016/12/20 | 1,592 | 1,592 | 1,553 | 1,567 | -26 | -1.6% | 1,223,200 |
| 2016/12/19 | 1,592 | 1,605 | 1,583 | 1,593 | -5 | -0.3% | 1,100,500 |
| 2016/12/16 | 1,597 | 1,612 | 1,590 | 1,598 | +25 | +1.6% | 1,550,800 |
| 2016/12/15 | 1,562 | 1,599 | 1,560 | 1,573 | +29 | +1.9% | 1,584,500 |
| 2016/12/14 | 1,575 | 1,581 | 1,537 | 1,544 | -18 | -1.2% | 1,181,500 |
| 2016/12/13 | 1,555 | 1,565 | 1,541 | 1,562 | -14 | -0.9% | 1,484,000 |
| 2016/12/12 | 1,535 | 1,587 | 1,528 | 1,576 | +64 | +4.2% | 3,065,200 |
| 2016/12/09 | 1,509 | 1,519 | 1,497 | 1,512 | +16 | +1.1% | 1,830,700 |
| 2016/12/08 | 1,446 | 1,504 | 1,446 | 1,496 | +67 | +4.7% | 2,716,700 |
| 2016/12/07 | 1,437 | 1,445 | 1,415 | 1,429 | -10 | -0.7% | 1,315,800 |
| 2016/12/06 | 1,385 | 1,443 | 1,385 | 1,439 | +73 | +5.3% | 3,050,400 |
| 2016/12/05 | 1,352 | 1,380 | 1,336 | 1,366 | +1 | +0.1% | 1,372,800 |
| 2016/12/02 | 1,409 | 1,413 | 1,356 | 1,365 | -55 | -3.9% | 2,650,500 |
| 2016/12/01 | 1,420 | 1,430 | 1,402 | 1,420 | +23 | +1.6% | 4,094,700 |
| 2016/11/30 | 1,425 | 1,426 | 1,394 | 1,397 | -22 | -1.6% | 2,336,000 |
| 2016/11/29 | 1,425 | 1,435 | 1,411 | 1,419 | -32 | -2.2% | 2,209,200 |
| 2016/11/28 | 1,459 | 1,459 | 1,425 | 1,451 | -13 | -0.9% | 1,724,800 |
| 2016/11/25 | 1,449 | 1,504 | 1,443 | 1,464 | +22 | +1.5% | 2,676,900 |
| 2016/11/24 | 1,463 | 1,466 | 1,431 | 1,442 | -5 | -0.3% | 2,444,100 |
| 2016/11/22 | 1,480 | 1,480 | 1,441 | 1,447 | -39 | -2.6% | 2,615,000 |
| 2016/11/21 | 1,527 | 1,533 | 1,471 | 1,486 | -43 | -2.8% | 2,313,100 |
| 2016/11/18 | 1,501 | 1,539 | 1,501 | 1,529 | +76 | +5.2% | 2,796,800 |
| 2016/11/17 | 1,441 | 1,456 | 1,424 | 1,453 | +22 | +1.5% | 1,418,600 |
| 2016/11/16 | 1,407 | 1,440 | 1,393 | 1,431 | +49 | +3.5% | 2,722,800 |
| 2016/11/15 | 1,375 | 1,425 | 1,361 | 1,382 | +22 | +1.6% | 4,026,200 |
| 2016/11/14 | 1,341 | 1,420 | 1,289 | 1,360 | -301 | -18.1% | 12,106,600 |
| 2016/11/11 | 1,640 | 1,723 | 1,640 | 1,661 | +55 | +3.4% | 2,364,100 |
| 2016/11/10 | 1,621 | 1,632 | 1,573 | 1,606 | +148 | +10.2% | 1,440,000 |
| 2016/11/09 | 1,609 | 1,629 | 1,350 | 1,458 | -142 | -8.9% | 2,738,100 |
| 2016/11/08 | 1,603 | 1,610 | 1,579 | 1,600 | +15 | +0.9% | 544,500 |
| 2016/11/07 | 1,571 | 1,600 | 1,567 | 1,585 | +43 | +2.8% | 982,100 |
| 2016/11/04 | 1,540 | 1,557 | 1,531 | 1,542 | -24 | -1.5% | 1,000,600 |
| 2016/11/02 | 1,601 | 1,601 | 1,553 | 1,566 | -61 | -3.7% | 1,234,300 |
| 2016/11/01 | 1,619 | 1,649 | 1,607 | 1,627 | +8 | +0.5% | 1,066,400 |
| 2016/10/31 | 1,630 | 1,630 | 1,588 | 1,619 | -27 | -1.6% | 1,277,500 |
| 2016/10/28 | 1,623 | 1,649 | 1,620 | 1,646 | +33 | +2% | 1,029,900 |
| 2016/10/27 | 1,630 | 1,641 | 1,604 | 1,613 | -26 | -1.6% | 913,500 |
| 2016/10/26 | 1,660 | 1,670 | 1,635 | 1,639 | -16 | -1% | 927,400 |
| 2016/10/25 | 1,648 | 1,669 | 1,648 | 1,655 | +18 | +1.1% | 920,200 |
| 2016/10/24 | 1,649 | 1,668 | 1,629 | 1,637 | ±0 | ±0% | 797,400 |
| 2016/10/21 | 1,647 | 1,656 | 1,632 | 1,637 | -10 | -0.6% | 1,205,000 |
| 2016/10/20 | 1,600 | 1,661 | 1,600 | 1,647 | +57 | +3.6% | 1,902,200 |
| 2016/10/19 | 1,554 | 1,591 | 1,550 | 1,590 | +30 | +1.9% | 1,329,900 |
2101～
2150
件表示中 / 3756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 | 328,600円 | +3.5% | -26.6% | 3.80% | 10.12倍 | 1.07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 | 620,400円 | -2.3% | +19.8% | 3.71% | 16.22倍 | 1.10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 | 445,000円 | +11.4% | +14.4% | 2.29% | 8.61倍 | 0.79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 | 173,900円 | +0.7% | +416.9% | 4.03% | 10.16倍 | 0.70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 | 192,600円 | -2.9% | -9.4% | 3.12% | 9.75倍 | 0.93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
