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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 913 | 913 | 878 | 895 | -29 | -3.1% | 940,300 |
| 2025/04/03 | 920 | 927 | 916 | 924 | -17 | -1.8% | 599,600 |
| 2025/04/02 | 956 | 956 | 940 | 941 | -9 | -0.9% | 290,200 |
| 2025/04/01 | 955 | 961 | 948 | 950 | +8 | +0.8% | 356,000 |
| 2025/03/31 | 950 | 952 | 940 | 942 | -19 | -2% | 658,800 |
| 2025/03/28 | 963 | 971 | 959 | 961 | -43 | -4.3% | 592,800 |
| 2025/03/27 | 998 | 1,004 | 993 | 1,004 | +2 | +0.2% | 730,800 |
| 2025/03/26 | 999 | 1,003 | 993 | 1,002 | +3 | +0.3% | 338,100 |
| 2025/03/25 | 994 | 1,000 | 992 | 999 | +3 | +0.3% | 383,900 |
| 2025/03/24 | 998 | 999 | 991 | 996 | ±0 | ±0% | 337,600 |
| 2025/03/21 | 1,005 | 1,005 | 996 | 996 | -5 | -0.5% | 502,200 |
| 2025/03/19 | 994 | 1,004 | 993 | 1,001 | +7 | +0.7% | 272,800 |
| 2025/03/18 | 990 | 999 | 989 | 994 | +8 | +0.8% | 246,700 |
| 2025/03/17 | 978 | 987 | 978 | 986 | +9 | +0.9% | 217,500 |
| 2025/03/14 | 976 | 979 | 973 | 977 | -3 | -0.3% | 283,900 |
| 2025/03/13 | 982 | 985 | 980 | 980 | -3 | -0.3% | 270,500 |
| 2025/03/12 | 978 | 983 | 977 | 983 | +5 | +0.5% | 252,200 |
| 2025/03/11 | 984 | 984 | 971 | 978 | -9 | -0.9% | 393,300 |
| 2025/03/10 | 998 | 998 | 983 | 987 | -3 | -0.3% | 254,100 |
| 2025/03/07 | 989 | 992 | 981 | 990 | -6 | -0.6% | 284,700 |
| 2025/03/06 | 981 | 999 | 981 | 996 | +21 | +2.2% | 524,700 |
| 2025/03/05 | 970 | 979 | 968 | 975 | +9 | +0.9% | 232,600 |
| 2025/03/04 | 971 | 975 | 965 | 966 | -9 | -0.9% | 238,800 |
| 2025/03/03 | 971 | 978 | 969 | 975 | +5 | +0.5% | 268,900 |
| 2025/02/28 | 978 | 982 | 969 | 970 | -9 | -0.9% | 341,300 |
| 2025/02/27 | 966 | 979 | 966 | 979 | +13 | +1.3% | 197,400 |
| 2025/02/26 | 967 | 969 | 957 | 966 | +3 | +0.3% | 282,800 |
| 2025/02/25 | 960 | 966 | 952 | 963 | -1 | -0.1% | 363,400 |
| 2025/02/21 | 964 | 967 | 955 | 964 | ±0 | ±0% | 270,300 |
| 2025/02/20 | 975 | 975 | 961 | 964 | -12 | -1.2% | 244,400 |
| 2025/02/19 | 975 | 982 | 973 | 976 | +4 | +0.4% | 211,500 |
| 2025/02/18 | 972 | 975 | 966 | 972 | +5 | +0.5% | 147,500 |
| 2025/02/17 | 979 | 984 | 967 | 967 | -5 | -0.5% | 232,300 |
| 2025/02/14 | 978 | 978 | 964 | 972 | -6 | -0.6% | 279,000 |
| 2025/02/13 | 960 | 979 | 954 | 978 | +20 | +2.1% | 404,200 |
| 2025/02/12 | 985 | 986 | 951 | 958 | -19 | -1.9% | 562,600 |
| 2025/02/10 | 967 | 978 | 966 | 977 | +10 | +1% | 224,000 |
| 2025/02/07 | 963 | 970 | 960 | 967 | +5 | +0.5% | 197,300 |
| 2025/02/06 | 961 | 963 | 957 | 962 | +4 | +0.4% | 199,500 |
| 2025/02/05 | 952 | 962 | 952 | 958 | +6 | +0.6% | 183,300 |
| 2025/02/04 | 956 | 962 | 950 | 952 | +5 | +0.5% | 304,600 |
| 2025/02/03 | 977 | 977 | 947 | 947 | -35 | -3.6% | 744,500 |
| 2025/01/31 | 980 | 982 | 975 | 982 | +1 | +0.1% | 164,900 |
| 2025/01/30 | 979 | 981 | 974 | 981 | +2 | +0.2% | 178,100 |
| 2025/01/29 | 986 | 991 | 979 | 979 | -7 | -0.7% | 190,700 |
| 2025/01/28 | 985 | 991 | 985 | 986 | -1 | -0.1% | 189,800 |
| 2025/01/27 | 976 | 990 | 976 | 987 | +19 | +2% | 386,000 |
| 2025/01/24 | 967 | 975 | 966 | 968 | +3 | +0.3% | 256,100 |
| 2025/01/23 | 964 | 966 | 958 | 965 | -1 | -0.1% | 143,000 |
| 2025/01/22 | 964 | 972 | 963 | 966 | +4 | +0.4% | 159,300 |
1～
50
件表示中 / 3673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 | 89,500円 | +5.0% | +65.2% | 4.47% | 30.35倍 | 0.41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 |
| グンゼ | 246,700円 | +5.4% | +32.9% | 3.18% | 10.68倍 | 0.66倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| ＴＳＩ ＨＤ | 105,300円 | +1.0% | -33.5% | 6.17% | 4.90倍 | 0.77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 |
| 片 倉 | 203,800円 | +3.0% | +0.3% | 2.45% | 16.44倍 | 0.76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 | 234,300円 | +15.9% | +31.8% | 2.35% | 14.34倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
