5105 TOYO TIRE

5105
2024/07/16
時価
3888億円
PER 予
8.63倍
2009年以降
赤字-229.89倍
(2009-2023年)
PBR
0.93倍
2009年以降
0.34-2.31倍
(2009-2023年)
配当 予
4.16%
ROE 予
10.73%
ROA 予
6.81%
資料
Link
CSV,JSON

株価チャート

株価

7/16

前日 (7/12)
2,554
始値
2,555
高値
2,565
安値
2,521
終値 -1.21%
2,523
出来高 -22.1%
876,400

乖離率

株価(5日)
移動平均値
-0.59%
2,538
株価(25日)
移動平均値
-2.51%
2,588
出来高(5日)
移動平均値
-16.88%
1,054,360

2024/02/20~2024/07/16

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
07/162,5552,5652,5212,523-1.21%876,4003888億2212万-2.51%8.630.93
07/122,5502,5822,5472,554-0.89%1,125,0003935億9956万-1.69%8.740.94
07/112,5882,6052,5692,577+1.82%933,9003971億4412万-1.11%8.820.95
07/102,5112,5342,5012,531+1%934,9003900億5501万-3.1%8.660.93
07/092,5112,5202,4632,506-0.56%1,401,6003862億223万-4.39%8.570.92
07/082,5202,5342,5092,520+0.12%974,4003883億5979万-4.26%8.620.93
07/052,5832,5872,5162,517-2.59%1,108,9003878億9745万-4.84%8.610.92
07/042,5702,5932,5692,5840%828,6003982億2289万-2.71%8.840.95
07/032,6222,6242,5642,584-2.27%915,7003982億2289万-2.97%8.840.95
07/022,6122,6602,6032,644+1.93%1,310,3004074億6956万-0.83%9.050.97
07/012,6002,6102,5822,594+0.97%730,1003997億6400万-2.88%8.880.95
06/282,5652,5842,5512,569+0.98%1,008,5003959億1123万-4%8.790.94
06/272,5252,5562,5212,544-2.72%1,334,1003920億5845万-5.15%8.70.93
06/262,6672,6742,6052,615-1.65%1,955,4004030億34万-2.75%8.950.96
06/252,6392,6752,6262,659+2.23%746,1004097億8122万-1.3%9.10.98
06/242,6032,6182,5762,601+0.7%719,2004008億4278万-3.63%8.90.96
06/212,5922,6102,5772,583-0.08%874,2003980億6878万-4.58%8.840.95
06/202,5642,5892,5632,585+0.78%491,4003983億7700万-4.72%8.840.95
06/192,5692,5962,5552,565-0.31%697,0003952億9478万-5.7%8.780.94
06/182,5872,5882,5612,573+0.31%684,1003965億2767万-5.79%8.80.94
06/172,6192,6192,5532,565-2.25%1,050,2003952億9478万-6.46%8.780.94
06/142,5862,6352,5832,624-0.04%1,023,1004043億8734万-4.75%8.980.96
06/132,7072,7222,6252,625-3.35%881,0004045億4145万-5.13%8.980.96
06/122,7292,7312,6992,716-1.06%681,1004185億6555万-2.23%9.291
06/112,7912,7932,7452,745-1.08%538,1004230億3477万-1.44%9.391.01
06/102,7542,7932,7522,775+1.35%577,9004276億5810万-0.54%9.491.02
06/072,7392,7552,7292,738+0.04%457,8004219億5599万-2.04%9.371.01
06/062,7632,7782,7272,737-0.62%669,8004218億188万-2.32%9.361.01
06/052,7752,7872,7542,754-1.47%577,5004244億2177万-2.06%9.421.01
06/042,8072,8172,7832,795-1.03%557,2004307億4032万-0.78%9.561.03
06/032,8072,8562,8072,824+0.75%737,8004352億954万+0.21%9.661.04
05/312,7722,8132,7612,803+1.74%874,0004319億7321万-0.6%9.591.03
05/302,6802,7552,6562,755+3.07%1,117,6004245億7588万-2.37%9.431.01
05/292,7102,7342,6732,673-2.76%925,4004119億3878万-5.48%9.150.98
05/282,7292,7552,7252,749+1.03%478,5004236億5121万-3.07%9.411.01
05/272,7192,7262,6952,721-0.04%541,9004193億3610万-4.22%9.311
05/242,7172,7592,7122,722-0.48%472,2004194億9022万-4.39%9.311
05/232,7502,7522,7102,735+0.04%550,6004214億9366万-4.2%9.361
05/222,7912,8102,7262,734-1.97%723,1004213億3955万-4.51%9.351
05/212,8022,8412,7872,789+0.25%824,6004298億1565万-2.89%9.541.02
05/202,7312,7832,7182,782+1.9%729,1004287億3688万-3.23%9.521.02
05/172,7892,7892,7212,730-1.87%892,9004207億2310万-5.18%9.341
05/162,8202,8292,7462,782-1.77%1,243,1004287億3688万-3.5%9.521.02
05/152,9132,9942,8162,832-0.67%1,455,8004364億4243万-1.84%9.691.04
05/142,9312,9382,8472,851-1.04%775,1004393億7054万-1.14%9.751.05
05/132,9002,9092,8692,881-1.4%636,7004439億9387万-0.07%9.861.06
05/102,8962,9502,8912,922+0.17%677,4004503億1242万+1.53%101.07
05/092,9002,9592,8952,917+1.5%512,9004495億4187万+1.64%9.981.07
05/082,8882,8972,8602,874-0.28%463,7004429億1509万+0.35%9.831.06
05/072,9402,9592,8662,882-0.72%726,8004441億4798万+0.7%9.861.06
05/022,8942,9172,8782,903+0.07%364,4004473億8431万+1.47%9.931.07
05/012,9572,9672,8992,901-2.85%615,0004470億7609万+1.47%9.931.07
04/302,9332,9972,8982,986+3.9%727,7004601億7553万+4.52%10.221.1
04/262,8002,8772,7742,874+2.06%729,4004429億1509万+0.84%9.831.06
04/252,8822,9122,8102,816-2.53%613,5004339億7665万-1.16%9.631.03
04/242,8512,8902,8432,889+0.94%640,0004452億2676万+1.37%9.881.06
04/232,8942,9042,8462,862-1.11%702,6004410億6576万+0.53%9.791.05
04/222,8882,9092,8512,894+1.19%683,9004459億9731万+1.87%9.91.06
04/192,8802,9072,8232,860-1.17%772,1004407億5754万+0.99%9.791.05
04/182,8602,9292,8482,894+0.84%471,1004459億9731万+2.59%9.91.06
04/172,9532,9562,8302,870-1.14%820,3004422億9865万+2.21%9.821.05
04/162,9552,9902,8892,903-1.56%970,6004473億8431万+3.83%9.931.07
04/152,9082,9542,8622,949-0.57%736,9004544億7342万+5.93%10.091.08
04/122,9002,9742,8702,966+3.74%1,136,5004570億9331万+7.08%10.151.09
04/112,8532,8742,8382,859-0.8%419,6004406億343万+3.66%9.781.05
04/102,8502,8842,8372,882+1.8%595,5004441億4798万+4.69%9.861.06
04/092,8302,8532,8072,831+0.46%343,7004362億8832万+3.13%9.691.04
04/082,8062,8252,7922,818+0.43%389,0004342億8487万+2.96%9.641.03
04/052,7762,8062,7532,806-0.64%505,7004324億3554万+2.71%9.61.03
04/042,7982,8312,7762,824+2.1%601,0004352億954万+3.52%9.661.04
04/032,7002,7762,6822,766+1.43%686,8004262億7110万+1.62%9.461.02
04/022,7762,7882,7142,727-1.3%565,3004202億6077万+0.18%9.331
04/012,8282,8332,7252,763-2.3%818,4004258億877万+1.32%9.451.01
03/292,8602,8702,8202,828-0.67%610,8004358億2599万+3.48%9.681.04
03/282,8602,8992,8472,847-0.84%542,9004387億5409万+4.1%9.741.05
03/272,8472,8852,8322,871+1.06%712,0004424億5276万+4.9%9.821.05
03/262,8462,8732,8152,841+1.03%683,8004378億2943万+3.8%9.721.04
03/252,8492,8492,8112,812-1.61%509,8004333億6021万+2.74%9.621.03
03/222,8512,8822,8152,858+0.63%761,7004404億4932万+4.5%9.781.05
03/212,8332,8452,8092,840+1.1%616,8004376億7532万+4.18%9.721.04
03/192,7322,8212,7202,809+3.42%938,6004328億9788万+3.39%9.611.03
03/182,6752,7162,6532,716+2.14%643,3004185億6555万+0.3%9.291
03/152,6172,6712,6072,659+2.62%1,422,7004097億8122万-1.55%9.10.98
03/142,5702,5962,5542,591+1.25%439,6003993億167万-3.93%8.870.95
03/132,6002,6132,5422,559-0.89%540,4003943億7012万-5.01%8.760.94
03/122,5802,5862,5362,582-0.31%536,0003979億1467万-4.12%8.830.95
03/112,5732,5992,5432,590-0.5%751,5003991億4756万-3.68%8.860.95
03/082,6332,6332,5802,603-2.44%1,085,3004011億5100万-3.02%8.910.96
03/072,7802,7882,6652,668-2.27%1,235,8004111億6822万-0.37%9.130.98
03/062,6702,7382,6522,730+1.45%952,8004207億2310万+2.25%9.341
03/052,6202,7062,6082,691+2.16%1,222,8004147億1277万+1.28%9.210.99
03/042,6782,7062,6282,634-1.64%857,2004059億2845万-0.45%9.010.97
03/012,7002,7262,6642,678-1.18%999,4004127億933万+1.59%9.160.98
02/292,6882,7292,6512,710+0.82%1,422,6004176億4088万+3.32%9.271
02/282,7492,7682,6702,688-2.75%1,549,7004142億5044万+3.07%9.20.99
02/272,8342,8462,7542,764-2.88%1,242,8004259億6288万+6.51%9.461.02
02/262,8802,9282,8382,846-2.3%1,436,7004385億9998万+10.61%9.741.05
02/222,8802,9232,8712,913+0.94%3,229,9004489億2542万+13.74%9.971.07
02/212,8702,9362,8662,886-0.17%2,653,7004447億6442万+13.49%9.871.06
02/202,8702,9082,8702,891+0.66%1,028,3004455億3498万+14.5%9.891.06

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
690
10/9
245
3/17
19,254,000
11/7
--+22.25%
4/30
-30.38%
1/16
2009年
3月期
443
5/19
104
2/24
10,234,000
3/27
--+42.81%
4/2
-33.18%
10/10
2010年
3月期
246
7/6
128
11/25

11/24
19,576,000
4/2
564億386万293億4835万+21.36%
6/8
-23.36%
7/13
2011年
3月期
238
3/10

3/1
156
3/15
4,294,000
2/21
545億6959万357億6830万+13.24%
2/21
-19.21%
3/15
2012年
3月期
275
7/2
171
11/25
9,178,000
5/9
630億5310万392億756万+15.78%
2/4
-14.79%
7/25
2013年
12月期
648
10/17
256
1/9
18,786,000
2/14
1485億7603万586億9670万+21.62%
2/19
-14.69%
6/7
2014年
12月期
2,613
12/3
528
2/4
9,160,000
2/14
3323億1891万1343億110万+91.56%
6/24
-10.48%
10/17
2015年
12月期
3,030
8/18
2,107
3/26
15,168,800
3/16
3853億5259万2679億6630万+12.9%
6/2
-14.82%
3/26
2016年
12月期
2,588
2/1
959
6/28
12,106,600
11/14
3291億3944万1219億6473万+21.47%
8/19
-25.42%
2/12
2017年
12月期
2,675
10/25
1,237
2/8
12,753,500
2/16
3402億402万1573億2051万+29.96%
3/2
-11.61%
11/15
2018年
12月期
2,417
1/23
1,300
12/25
4,245,600
2/15
3073億9181万1653億3279万+10.01%
9/19
-19.72%
12/25
2019年
12月期
1,680
12/13
1,122
5/10
3,539,100
5/13
2589億652万1729億1257万+12.28%
11/11
-13.11%
5/10
2020年
12月期
1,847
11/25
941
4/6
2,829,700
8/11
2846億4307万1450億1847万+18.19%
5/19
-30.43%
3/23
2021年
12月期
2,456
6/16
1,546
1/4
1,973,600
2/15
3784億9668万2382億5565万+11.81%
2/12
-11.12%
7/20
2022年
12月期
1,924
8/8
1,297
3/8
5,767,600
11/15
2965億961万1998億8200万+17.74%
5/18
-15.86%
3/8
2023年
12月期
2,650
11/15
1,429
3/20
4,445,800
2/14
4083億9422万2202億2466万+15.04%
11/15
-7.81%
3/20
最新2,523
2024/7/16
876,4003888億2212万-2.51%
2,588

年間値上がり率

1984/12/28 vs 1983/12/28
23%(1.23倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
30%(1.3倍)
1987/12/28 vs 1986/12/27
47%(1.47倍)
1988/12/28 vs 1987/12/28
52%(1.52倍)
1989/12/29 vs 1988/12/28
148%(2.48倍)
1990/12/28 vs 1989/12/29
-62%(0.38倍)
1991/12/30 vs 1990/12/28
17%(1.17倍)
1992/12/30 vs 1991/12/30
-48%(0.52倍)
1993/12/30 vs 1992/12/30
-13%(0.87倍)
1994/12/30 vs 1993/12/30
40%(1.4倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-44%(0.56倍)
1998/12/30 vs 1997/12/30
-13%(0.87倍)
1999/12/30 vs 1998/12/30
-35%(0.65倍)
2000/12/29 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/29
33%(1.33倍)
2002/12/30 vs 2001/12/28
33%(1.33倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
45%(1.45倍)
2005/12/30 vs 2004/12/30
88%(1.88倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
46%(1.46倍)
2013/12/30 vs 2012/12/28
134%(2.34倍)
2014/12/30 vs 2013/12/30
298%(3.98倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-39%(0.61倍)
2017/12/29 vs 2016/12/30
60%(1.6倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
58%(1.58倍)
2024/07/16 vs 2023/12/29
7%(1.07倍)
過去安値
104円(2009/02/24)
2326%(24.26倍)
2,523円(7/16)