東洋紡の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,100 | 1,108 | 1,090 | 1,106 | +6 | +0.5% | 215,500 |
| 2024/04/25 | 1,112 | 1,112 | 1,100 | 1,100 | -12 | -1.1% | 173,600 |
| 2024/04/24 | 1,117 | 1,121 | 1,112 | 1,112 | +1 | +0.1% | 195,400 |
| 2024/04/23 | 1,112 | 1,117 | 1,107 | 1,111 | +3 | +0.3% | 176,300 |
| 2024/04/22 | 1,095 | 1,111 | 1,095 | 1,108 | +17 | +1.6% | 187,500 |
| 2024/04/19 | 1,093 | 1,097 | 1,080 | 1,091 | -9 | -0.8% | 317,200 |
| 2024/04/18 | 1,102 | 1,105 | 1,094 | 1,100 | +7 | +0.6% | 180,600 |
| 2024/04/17 | 1,114 | 1,117 | 1,089 | 1,093 | -20 | -1.8% | 369,000 |
| 2024/04/16 | 1,155 | 1,155 | 1,113 | 1,113 | -49 | -4.2% | 341,400 |
| 2024/04/15 | 1,129 | 1,163 | 1,126 | 1,162 | +21 | +1.8% | 466,800 |
| 2024/04/12 | 1,131 | 1,143 | 1,129 | 1,141 | +10 | +0.9% | 281,900 |
| 2024/04/11 | 1,121 | 1,131 | 1,118 | 1,131 | -4 | -0.4% | 226,600 |
| 2024/04/10 | 1,118 | 1,135 | 1,116 | 1,135 | +20 | +1.8% | 257,900 |
| 2024/04/09 | 1,119 | 1,119 | 1,104 | 1,115 | +5 | +0.5% | 238,200 |
| 2024/04/08 | 1,100 | 1,113 | 1,099 | 1,110 | +11 | +1% | 366,500 |
| 2024/04/05 | 1,100 | 1,108 | 1,093 | 1,099 | -7 | -0.6% | 320,000 |
| 2024/04/04 | 1,105 | 1,113 | 1,103 | 1,106 | +5 | +0.5% | 314,100 |
| 2024/04/03 | 1,099 | 1,109 | 1,094 | 1,101 | -4 | -0.4% | 342,700 |
| 2024/04/02 | 1,107 | 1,109 | 1,096 | 1,105 | -2 | -0.2% | 406,900 |
| 2024/04/01 | 1,130 | 1,131 | 1,107 | 1,107 | -20 | -1.8% | 447,800 |
| 2024/03/29 | 1,113 | 1,133 | 1,113 | 1,127 | +16 | +1.4% | 431,100 |
| 2024/03/28 | 1,140 | 1,154 | 1,111 | 1,111 | -66 | -5.6% | 748,200 |
| 2024/03/27 | 1,170 | 1,182 | 1,162 | 1,177 | +13 | +1.1% | 734,600 |
| 2024/03/26 | 1,145 | 1,168 | 1,143 | 1,164 | +20 | +1.7% | 440,100 |
| 2024/03/25 | 1,159 | 1,159 | 1,139 | 1,144 | -11 | -1% | 424,700 |
| 2024/03/22 | 1,155 | 1,159 | 1,146 | 1,155 | +2 | +0.2% | 363,000 |
| 2024/03/21 | 1,148 | 1,158 | 1,144 | 1,153 | +11 | +1% | 417,500 |
| 2024/03/19 | 1,140 | 1,147 | 1,133 | 1,142 | +10 | +0.9% | 431,500 |
| 2024/03/18 | 1,143 | 1,143 | 1,127 | 1,132 | -2 | -0.2% | 383,000 |
| 2024/03/15 | 1,132 | 1,140 | 1,124 | 1,134 | +1 | +0.1% | 327,500 |
| 2024/03/14 | 1,115 | 1,134 | 1,110 | 1,133 | +16 | +1.4% | 273,900 |
| 2024/03/13 | 1,122 | 1,124 | 1,109 | 1,117 | -2 | -0.2% | 298,500 |
| 2024/03/12 | 1,107 | 1,120 | 1,091 | 1,119 | +7 | +0.6% | 322,800 |
| 2024/03/11 | 1,128 | 1,129 | 1,103 | 1,112 | -25 | -2.2% | 398,700 |
| 2024/03/08 | 1,134 | 1,144 | 1,124 | 1,137 | -2 | -0.2% | 349,700 |
| 2024/03/07 | 1,137 | 1,150 | 1,132 | 1,139 | +9 | +0.8% | 404,100 |
| 2024/03/06 | 1,101 | 1,130 | 1,101 | 1,130 | +23 | +2.1% | 398,600 |
| 2024/03/05 | 1,117 | 1,117 | 1,091 | 1,107 | -11 | -1% | 288,700 |
| 2024/03/04 | 1,114 | 1,129 | 1,112 | 1,118 | +7 | +0.6% | 329,600 |
| 2024/03/01 | 1,114 | 1,119 | 1,110 | 1,111 | ±0 | ±0% | 191,200 |
| 2024/02/29 | 1,130 | 1,130 | 1,102 | 1,111 | -18 | -1.6% | 327,900 |
| 2024/02/28 | 1,123 | 1,135 | 1,119 | 1,129 | +6 | +0.5% | 324,500 |
| 2024/02/27 | 1,095 | 1,127 | 1,091 | 1,123 | +28 | +2.6% | 655,300 |
| 2024/02/26 | 1,105 | 1,105 | 1,090 | 1,095 | -5 | -0.5% | 298,500 |
| 2024/02/22 | 1,097 | 1,100 | 1,090 | 1,100 | +7 | +0.6% | 214,200 |
| 2024/02/21 | 1,096 | 1,100 | 1,084 | 1,093 | +6 | +0.6% | 340,800 |
| 2024/02/20 | 1,079 | 1,089 | 1,073 | 1,087 | +6 | +0.6% | 265,500 |
| 2024/02/19 | 1,072 | 1,082 | 1,070 | 1,081 | +11 | +1% | 169,000 |
| 2024/02/16 | 1,055 | 1,076 | 1,055 | 1,070 | +23 | +2.2% | 276,300 |
| 2024/02/15 | 1,066 | 1,069 | 1,045 | 1,047 | -10 | -0.9% | 307,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「東洋紡」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋紡 | 110,600円 | +2.5% | -24.1% | 3.62% | 97.44倍 | 0.51倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| セーレン | 261,400円 | +7.3% | +4.9% | 2.03% | 12.10倍 | 1.19倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| ニッケ | 134,200円 | -2.2% | -0.3% | 2.68% | 12.02倍 | 0.82倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
| オンワードＨＤ | 60,400円 | +5.5% | +18.5% | 3.97% | 10.25倍 | 1.03倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
| ホギメディ | 367,500円 | +4.5% | +13.1% | 2.18% | 26.95倍 | 1.04倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
市場注目の銘柄
チャート関連のコラム
