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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,047 | 1,058 | 1,047 | 1,056 | +11 | +1.1% | 530,400 |
| 2025/08/18 | 1,041 | 1,048 | 1,038 | 1,045 | +4 | +0.4% | 308,300 |
| 2025/08/15 | 1,044 | 1,049 | 1,036 | 1,041 | -2 | -0.2% | 433,600 |
| 2025/08/14 | 1,049 | 1,054 | 1,039 | 1,043 | +5 | +0.5% | 636,100 |
| 2025/08/13 | 1,045 | 1,049 | 1,038 | 1,038 | +5 | +0.5% | 647,300 |
| 2025/08/12 | 1,028 | 1,034 | 1,020 | 1,033 | +7 | +0.7% | 501,200 |
| 2025/08/08 | 1,037 | 1,039 | 1,021 | 1,026 | -11 | -1.1% | 586,000 |
| 2025/08/07 | 1,019 | 1,048 | 1,005 | 1,037 | +20 | +2% | 1,220,000 |
| 2025/08/06 | 1,017 | 1,020 | 1,010 | 1,017 | +8 | +0.8% | 330,000 |
| 2025/08/05 | 1,000 | 1,018 | 996 | 1,009 | +14 | +1.4% | 516,300 |
| 2025/08/04 | 987 | 997 | 985 | 995 | -5 | -0.5% | 296,600 |
| 2025/08/01 | 982 | 1,000 | 980 | 1,000 | +20 | +2% | 414,100 |
| 2025/07/31 | 976 | 985 | 975 | 980 | +2 | +0.2% | 368,000 |
| 2025/07/30 | 973 | 981 | 969 | 978 | +3 | +0.3% | 268,400 |
| 2025/07/29 | 972 | 979 | 967 | 975 | -4 | -0.4% | 156,800 |
| 2025/07/28 | 973 | 981 | 971 | 979 | +4 | +0.4% | 206,100 |
| 2025/07/25 | 974 | 976 | 963 | 975 | ±0 | ±0% | 314,100 |
| 2025/07/24 | 967 | 975 | 966 | 975 | +13 | +1.4% | 506,900 |
| 2025/07/23 | 945 | 967 | 945 | 962 | +35 | +3.8% | 571,100 |
| 2025/07/22 | 932 | 938 | 926 | 927 | -7 | -0.7% | 167,200 |
| 2025/07/18 | 933 | 938 | 931 | 934 | +1 | +0.1% | 134,800 |
| 2025/07/17 | 931 | 935 | 928 | 933 | -2 | -0.2% | 139,800 |
| 2025/07/16 | 946 | 946 | 935 | 935 | -7 | -0.7% | 127,200 |
| 2025/07/15 | 944 | 946 | 940 | 942 | -2 | -0.2% | 122,400 |
| 2025/07/14 | 944 | 946 | 939 | 944 | -1 | -0.1% | 121,200 |
| 2025/07/11 | 939 | 947 | 939 | 945 | +13 | +1.4% | 206,900 |
| 2025/07/10 | 937 | 940 | 930 | 932 | -4 | -0.4% | 390,400 |
| 2025/07/09 | 930 | 944 | 930 | 936 | +11 | +1.2% | 288,600 |
| 2025/07/08 | 916 | 928 | 915 | 925 | +9 | +1% | 206,100 |
| 2025/07/07 | 931 | 932 | 916 | 916 | -17 | -1.8% | 213,700 |
| 2025/07/04 | 932 | 937 | 928 | 933 | +4 | +0.4% | 368,000 |
| 2025/07/03 | 920 | 931 | 918 | 929 | +7 | +0.8% | 227,500 |
| 2025/07/02 | 909 | 924 | 908 | 922 | +9 | +1% | 238,400 |
| 2025/07/01 | 913 | 915 | 908 | 913 | -5 | -0.5% | 372,100 |
| 2025/06/30 | 928 | 929 | 918 | 918 | -3 | -0.3% | 308,000 |
| 2025/06/27 | 914 | 921 | 909 | 921 | +9 | +1% | 392,000 |
| 2025/06/26 | 906 | 917 | 906 | 912 | +7 | +0.8% | 354,900 |
| 2025/06/25 | 904 | 905 | 898 | 905 | +2 | +0.2% | 336,500 |
| 2025/06/24 | 902 | 907 | 900 | 903 | +6 | +0.7% | 230,700 |
| 2025/06/23 | 902 | 902 | 889 | 897 | -1 | -0.1% | 236,800 |
| 2025/06/20 | 896 | 904 | 892 | 898 | +3 | +0.3% | 385,100 |
| 2025/06/19 | 900 | 900 | 890 | 895 | -7 | -0.8% | 188,500 |
| 2025/06/18 | 894 | 903 | 894 | 902 | +7 | +0.8% | 237,200 |
| 2025/06/17 | 895 | 897 | 890 | 895 | +6 | +0.7% | 193,100 |
| 2025/06/16 | 892 | 896 | 888 | 889 | ±0 | ±0% | 148,100 |
| 2025/06/13 | 897 | 898 | 884 | 889 | -12 | -1.3% | 332,400 |
| 2025/06/12 | 904 | 911 | 899 | 901 | -6 | -0.7% | 202,800 |
| 2025/06/11 | 903 | 908 | 901 | 907 | +3 | +0.3% | 217,800 |
| 2025/06/10 | 909 | 911 | 904 | 904 | +2 | +0.2% | 431,700 |
| 2025/06/09 | 903 | 908 | 897 | 902 | ±0 | ±0% | 290,100 |
1～
50
件表示中 / 3765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 | 105,600円 | +4.3% | +46.4% | 3.79% | 20.71倍 | 0.48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 |
| ワールド | 293,800円 | +32.9% | +18.0% | 3.61% | 8.95倍 | 1.23倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| 片 倉 | 276,900円 | +3.2% | +9.4% | 1.81% | 17.89倍 | 1.02倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 帝繊維 | 308,500円 | +15.9% | +31.8% | 1.78% | 18.89倍 | 1.19倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
| ＴＳＩ ＨＤ | 110,700円 | -2.3% | +189.0% | 3.61% | 15.40倍 | 0.60倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
市場注目の銘柄
チャート関連のコラム
