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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 939 | 950 | 938 | 950 | +13 | +1.4% | 208,300 |
| 2024/11/21 | 940 | 942 | 935 | 937 | +1 | +0.1% | 228,200 |
| 2024/11/20 | 946 | 947 | 934 | 936 | -7 | -0.7% | 227,400 |
| 2024/11/19 | 944 | 950 | 942 | 943 | -1 | -0.1% | 254,200 |
| 2024/11/18 | 936 | 946 | 933 | 944 | +7 | +0.7% | 272,400 |
| 2024/11/15 | 944 | 945 | 937 | 937 | -1 | -0.1% | 234,800 |
| 2024/11/14 | 941 | 943 | 937 | 938 | -4 | -0.4% | 332,200 |
| 2024/11/13 | 943 | 950 | 940 | 942 | -1 | -0.1% | 259,700 |
| 2024/11/12 | 943 | 950 | 942 | 943 | ±0 | ±0% | 225,000 |
| 2024/11/11 | 950 | 953 | 938 | 943 | -11 | -1.2% | 569,900 |
| 2024/11/08 | 977 | 983 | 954 | 954 | -22 | -2.3% | 509,800 |
| 2024/11/07 | 982 | 1,003 | 974 | 976 | +3 | +0.3% | 628,200 |
| 2024/11/06 | 968 | 977 | 965 | 973 | +6 | +0.6% | 247,700 |
| 2024/11/05 | 965 | 967 | 962 | 967 | +3 | +0.3% | 228,700 |
| 2024/11/01 | 967 | 970 | 960 | 964 | -12 | -1.2% | 320,200 |
| 2024/10/31 | 973 | 979 | 969 | 976 | +6 | +0.6% | 260,000 |
| 2024/10/30 | 971 | 973 | 967 | 970 | -1 | -0.1% | 384,800 |
| 2024/10/29 | 971 | 973 | 966 | 971 | +6 | +0.6% | 153,000 |
| 2024/10/28 | 959 | 969 | 952 | 965 | +4 | +0.4% | 201,000 |
| 2024/10/25 | 966 | 967 | 956 | 961 | -2 | -0.2% | 192,900 |
| 2024/10/24 | 965 | 967 | 955 | 963 | -3 | -0.3% | 302,100 |
| 2024/10/23 | 967 | 972 | 965 | 966 | -2 | -0.2% | 167,400 |
| 2024/10/22 | 976 | 977 | 966 | 968 | -8 | -0.8% | 318,200 |
| 2024/10/21 | 988 | 988 | 976 | 976 | -10 | -1% | 222,100 |
| 2024/10/18 | 980 | 986 | 978 | 986 | +10 | +1% | 187,400 |
| 2024/10/17 | 980 | 984 | 975 | 976 | -6 | -0.6% | 175,500 |
| 2024/10/16 | 985 | 995 | 980 | 982 | -9 | -0.9% | 257,400 |
| 2024/10/15 | 988 | 992 | 985 | 991 | +7 | +0.7% | 216,400 |
| 2024/10/11 | 992 | 992 | 984 | 984 | -8 | -0.8% | 157,400 |
| 2024/10/10 | 993 | 993 | 987 | 992 | ±0 | ±0% | 176,500 |
| 2024/10/09 | 994 | 997 | 984 | 992 | -2 | -0.2% | 209,100 |
| 2024/10/08 | 1,000 | 1,000 | 991 | 994 | -11 | -1.1% | 142,000 |
| 2024/10/07 | 1,010 | 1,013 | 1,002 | 1,005 | +6 | +0.6% | 169,400 |
| 2024/10/04 | 997 | 1,002 | 992 | 999 | +3 | +0.3% | 203,000 |
| 2024/10/03 | 1,002 | 1,007 | 996 | 996 | +5 | +0.5% | 263,400 |
| 2024/10/02 | 994 | 1,000 | 985 | 991 | -3 | -0.3% | 349,100 |
| 2024/10/01 | 996 | 999 | 991 | 994 | +3 | +0.3% | 282,000 |
| 2024/09/30 | 997 | 998 | 986 | 991 | -25 | -2.5% | 336,000 |
| 2024/09/27 | 1,012 | 1,016 | 1,005 | 1,016 | +9 | +0.9% | 261,500 |
| 2024/09/26 | 999 | 1,008 | 994 | 1,007 | +9 | +0.9% | 436,800 |
| 2024/09/25 | 999 | 999 | 989 | 998 | +5 | +0.5% | 280,800 |
| 2024/09/24 | 993 | 996 | 989 | 993 | +2 | +0.2% | 207,700 |
| 2024/09/20 | 990 | 996 | 989 | 991 | +10 | +1% | 249,800 |
| 2024/09/19 | 981 | 988 | 978 | 981 | +7 | +0.7% | 222,300 |
| 2024/09/18 | 975 | 980 | 967 | 974 | +4 | +0.4% | 164,000 |
| 2024/09/17 | 965 | 973 | 957 | 970 | +10 | +1% | 208,800 |
| 2024/09/13 | 966 | 969 | 960 | 960 | -10 | -1% | 206,900 |
| 2024/09/12 | 970 | 978 | 963 | 970 | +14 | +1.5% | 199,200 |
| 2024/09/11 | 970 | 978 | 950 | 956 | -19 | -1.9% | 405,700 |
| 2024/09/10 | 990 | 990 | 975 | 975 | -16 | -1.6% | 226,100 |
1～
50
件表示中 / 3586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 | 95,000円 | +5.0% | +65.2% | 4.21% | 32.21倍 | 0.43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 |
| ニッケ | 128,000円 | -2.2% | -0.3% | 2.81% | 11.46倍 | 0.74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 |
| グンゼ | 516,000円 | +5.4% | +32.9% | 3.04% | 11.38倍 | 0.71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 |
| オンワードＨＤ | 52,300円 | +10.7% | +20.5% | 4.59% | 8.60倍 | 0.87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 |
| 片 倉 | 203,000円 | +1.8% | -9.2% | 2.46% | 21.84倍 | 0.85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３０％目安 |
市場注目の銘柄
チャート関連のコラム
