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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,341 | 1,373 | 1,339 | 1,366 | +25 | +1.9% | 1,830,800 |
| 2016/08/16 | 1,337 | 1,361 | 1,324 | 1,341 | +4 | +0.3% | 2,030,600 |
| 2016/08/15 | 1,313 | 1,363 | 1,313 | 1,337 | +33 | +2.5% | 3,721,000 |
| 2016/08/12 | 1,220 | 1,310 | 1,213 | 1,304 | +140 | +12% | 4,486,800 |
| 2016/08/10 | 1,091 | 1,217 | 1,065 | 1,164 | +72 | +6.6% | 4,480,600 |
| 2016/08/09 | 1,068 | 1,103 | 1,064 | 1,092 | +9 | +0.8% | 1,363,900 |
| 2016/08/08 | 1,059 | 1,090 | 1,039 | 1,083 | +41 | +3.9% | 1,445,500 |
| 2016/08/05 | 1,039 | 1,060 | 1,017 | 1,042 | +2 | +0.2% | 1,347,500 |
| 2016/08/04 | 981 | 1,045 | 979 | 1,040 | +70 | +7.2% | 1,623,700 |
| 2016/08/03 | 978 | 992 | 967 | 970 | -36 | -3.6% | 1,494,800 |
| 2016/08/02 | 1,023 | 1,036 | 1,005 | 1,006 | -35 | -3.4% | 1,179,200 |
| 2016/08/01 | 1,020 | 1,043 | 1,002 | 1,041 | -6 | -0.6% | 1,589,100 |
| 2016/07/29 | 1,036 | 1,060 | 1,012 | 1,047 | +11 | +1.1% | 1,945,300 |
| 2016/07/28 | 1,042 | 1,053 | 1,029 | 1,036 | -15 | -1.4% | 2,185,200 |
| 2016/07/27 | 1,030 | 1,055 | 1,018 | 1,051 | +33 | +3.2% | 1,500,300 |
| 2016/07/26 | 1,061 | 1,068 | 1,012 | 1,018 | -63 | -5.8% | 2,485,500 |
| 2016/07/25 | 1,071 | 1,092 | 1,057 | 1,081 | +26 | +2.5% | 1,801,000 |
| 2016/07/22 | 1,087 | 1,091 | 1,045 | 1,055 | -50 | -4.5% | 2,595,800 |
| 2016/07/21 | 1,164 | 1,175 | 1,105 | 1,105 | -34 | -3% | 3,337,700 |
| 2016/07/20 | 1,177 | 1,177 | 1,130 | 1,139 | -39 | -3.3% | 1,338,900 |
| 2016/07/19 | 1,226 | 1,230 | 1,160 | 1,178 | -45 | -3.7% | 2,068,300 |
| 2016/07/15 | 1,201 | 1,244 | 1,197 | 1,223 | +33 | +2.8% | 1,394,600 |
| 2016/07/14 | 1,183 | 1,194 | 1,161 | 1,190 | +1 | +0.1% | 1,299,000 |
| 2016/07/13 | 1,200 | 1,214 | 1,183 | 1,189 | +33 | +2.9% | 1,421,500 |
| 2016/07/12 | 1,128 | 1,169 | 1,124 | 1,156 | +62 | +5.7% | 1,666,700 |
| 2016/07/11 | 1,078 | 1,097 | 1,068 | 1,094 | +46 | +4.4% | 1,335,100 |
| 2016/07/08 | 1,056 | 1,073 | 1,041 | 1,048 | +1 | +0.1% | 1,417,600 |
| 2016/07/07 | 1,045 | 1,080 | 1,037 | 1,047 | +7 | +0.7% | 1,263,200 |
| 2016/07/06 | 1,053 | 1,066 | 1,022 | 1,040 | -63 | -5.7% | 1,436,700 |
| 2016/07/05 | 1,113 | 1,116 | 1,082 | 1,103 | -22 | -2% | 954,400 |
| 2016/07/04 | 1,142 | 1,143 | 1,114 | 1,125 | -29 | -2.5% | 1,039,000 |
| 2016/07/01 | 1,110 | 1,159 | 1,110 | 1,154 | +46 | +4.2% | 2,200,600 |
| 2016/06/30 | 1,085 | 1,117 | 1,081 | 1,108 | +50 | +4.7% | 2,305,300 |
| 2016/06/29 | 1,018 | 1,070 | 1,012 | 1,058 | +51 | +5.1% | 2,086,300 |
| 2016/06/28 | 987 | 1,013 | 959 | 1,007 | -21 | -2% | 2,690,700 |
| 2016/06/27 | 1,092 | 1,097 | 1,019 | 1,028 | -63 | -5.8% | 1,945,000 |
| 2016/06/24 | 1,208 | 1,224 | 1,061 | 1,091 | -88 | -7.5% | 2,556,800 |
| 2016/06/23 | 1,148 | 1,182 | 1,133 | 1,179 | +38 | +3.3% | 966,000 |
| 2016/06/22 | 1,163 | 1,165 | 1,135 | 1,141 | -35 | -3% | 1,243,500 |
| 2016/06/21 | 1,159 | 1,184 | 1,146 | 1,176 | +5 | +0.4% | 1,200,700 |
| 2016/06/20 | 1,176 | 1,193 | 1,153 | 1,171 | +15 | +1.3% | 1,263,900 |
| 2016/06/17 | 1,151 | 1,169 | 1,140 | 1,156 | +29 | +2.6% | 1,953,100 |
| 2016/06/16 | 1,218 | 1,218 | 1,118 | 1,127 | -108 | -8.7% | 2,157,400 |
| 2016/06/15 | 1,207 | 1,262 | 1,202 | 1,235 | +19 | +1.6% | 1,484,100 |
| 2016/06/14 | 1,240 | 1,248 | 1,205 | 1,216 | -35 | -2.8% | 1,321,500 |
| 2016/06/13 | 1,297 | 1,300 | 1,245 | 1,251 | -76 | -5.7% | 1,639,700 |
| 2016/06/10 | 1,327 | 1,358 | 1,317 | 1,327 | +11 | +0.8% | 1,156,200 |
| 2016/06/09 | 1,322 | 1,348 | 1,309 | 1,316 | -6 | -0.5% | 1,190,200 |
| 2016/06/08 | 1,276 | 1,325 | 1,276 | 1,322 | +48 | +3.8% | 1,265,000 |
| 2016/06/07 | 1,260 | 1,282 | 1,260 | 1,274 | +23 | +1.8% | 878,100 |
2151～
2200
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
