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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 998 | 998 | 987 | 987 | -12 | -1.2% | 397,500 |
| 2022/12/30 | 1,000 | 1,008 | 999 | 999 | -4 | -0.4% | 222,100 |
| 2022/12/29 | 999 | 1,004 | 991 | 1,003 | -1 | -0.1% | 365,400 |
| 2022/12/28 | 1,004 | 1,008 | 1,000 | 1,004 | -3 | -0.3% | 275,500 |
| 2022/12/27 | 1,013 | 1,014 | 1,004 | 1,007 | ±0 | ±0% | 246,300 |
| 2022/12/26 | 1,003 | 1,014 | 1,003 | 1,007 | +7 | +0.7% | 326,200 |
| 2022/12/23 | 998 | 1,003 | 995 | 1,000 | -4 | -0.4% | 447,600 |
| 2022/12/22 | 1,005 | 1,007 | 1,000 | 1,004 | +6 | +0.6% | 261,100 |
| 2022/12/21 | 1,001 | 1,008 | 995 | 998 | -5 | -0.5% | 447,500 |
| 2022/12/20 | 1,016 | 1,018 | 998 | 1,003 | -9 | -0.9% | 546,500 |
| 2022/12/19 | 1,007 | 1,014 | 1,005 | 1,012 | +2 | +0.2% | 247,800 |
| 2022/12/16 | 1,012 | 1,016 | 1,008 | 1,010 | -9 | -0.9% | 493,300 |
| 2022/12/15 | 1,013 | 1,021 | 1,012 | 1,019 | +1 | +0.1% | 204,700 |
| 2022/12/14 | 1,017 | 1,021 | 1,015 | 1,018 | +1 | +0.1% | 355,800 |
| 2022/12/13 | 1,025 | 1,026 | 1,017 | 1,017 | ±0 | ±0% | 205,900 |
| 2022/12/12 | 1,017 | 1,020 | 1,014 | 1,017 | -2 | -0.2% | 280,200 |
| 2022/12/09 | 1,025 | 1,028 | 1,018 | 1,019 | -3 | -0.3% | 407,500 |
| 2022/12/08 | 1,018 | 1,023 | 1,013 | 1,022 | +3 | +0.3% | 286,300 |
| 2022/12/07 | 1,012 | 1,022 | 1,011 | 1,019 | +5 | +0.5% | 314,200 |
| 2022/12/06 | 1,015 | 1,020 | 1,012 | 1,014 | -3 | -0.3% | 347,000 |
| 2022/12/05 | 1,029 | 1,029 | 1,015 | 1,017 | -7 | -0.7% | 335,300 |
| 2022/12/02 | 1,033 | 1,038 | 1,018 | 1,024 | -17 | -1.6% | 438,200 |
| 2022/12/01 | 1,045 | 1,049 | 1,041 | 1,041 | +6 | +0.6% | 254,200 |
| 2022/11/30 | 1,040 | 1,048 | 1,033 | 1,035 | -2 | -0.2% | 348,700 |
| 2022/11/29 | 1,040 | 1,041 | 1,034 | 1,037 | -6 | -0.6% | 290,500 |
| 2022/11/28 | 1,069 | 1,071 | 1,042 | 1,043 | -22 | -2.1% | 449,300 |
| 2022/11/25 | 1,062 | 1,067 | 1,053 | 1,065 | +9 | +0.9% | 279,300 |
| 2022/11/24 | 1,050 | 1,056 | 1,046 | 1,056 | +10 | +1% | 307,300 |
| 2022/11/22 | 1,036 | 1,049 | 1,036 | 1,046 | +15 | +1.5% | 339,000 |
| 2022/11/21 | 1,024 | 1,031 | 1,021 | 1,031 | +7 | +0.7% | 225,100 |
| 2022/11/18 | 1,025 | 1,031 | 1,023 | 1,024 | +1 | +0.1% | 168,400 |
| 2022/11/17 | 1,013 | 1,023 | 1,011 | 1,023 | +5 | +0.5% | 215,300 |
| 2022/11/16 | 1,025 | 1,025 | 1,015 | 1,018 | -11 | -1.1% | 333,700 |
| 2022/11/15 | 1,013 | 1,029 | 1,011 | 1,029 | +13 | +1.3% | 199,800 |
| 2022/11/14 | 1,019 | 1,033 | 1,014 | 1,016 | +3 | +0.3% | 455,000 |
| 2022/11/11 | 1,046 | 1,048 | 1,008 | 1,013 | -22 | -2.1% | 912,400 |
| 2022/11/10 | 1,037 | 1,052 | 1,020 | 1,035 | -9 | -0.9% | 1,121,700 |
| 2022/11/09 | 1,042 | 1,050 | 1,039 | 1,044 | +2 | +0.2% | 281,900 |
| 2022/11/08 | 1,034 | 1,042 | 1,028 | 1,042 | +14 | +1.4% | 284,000 |
| 2022/11/07 | 1,035 | 1,037 | 1,023 | 1,028 | +1 | +0.1% | 355,300 |
| 2022/11/04 | 1,027 | 1,035 | 1,022 | 1,027 | -16 | -1.5% | 400,400 |
| 2022/11/02 | 1,030 | 1,046 | 1,029 | 1,043 | +12 | +1.2% | 435,400 |
| 2022/11/01 | 1,040 | 1,040 | 1,027 | 1,031 | -9 | -0.9% | 325,300 |
| 2022/10/31 | 1,031 | 1,045 | 1,031 | 1,040 | +20 | +2% | 439,600 |
| 2022/10/28 | 1,020 | 1,024 | 1,017 | 1,020 | -4 | -0.4% | 387,800 |
| 2022/10/27 | 1,034 | 1,034 | 1,021 | 1,024 | -12 | -1.2% | 280,300 |
| 2022/10/26 | 1,035 | 1,044 | 1,033 | 1,036 | +7 | +0.7% | 182,200 |
| 2022/10/25 | 1,027 | 1,036 | 1,026 | 1,029 | +2 | +0.2% | 263,700 |
| 2022/10/24 | 1,037 | 1,039 | 1,026 | 1,027 | +3 | +0.3% | 224,100 |
| 2022/10/21 | 1,026 | 1,031 | 1,021 | 1,024 | -7 | -0.7% | 257,800 |
451～
500
件表示中 / 3572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 | 96,400円 | +5.0% | +65.2% | 4.15% | 32.69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 |
| グンゼ | 523,000円 | +5.4% | +32.9% | 3.00% | 11.64倍 | 0.74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 |
| クラボウ | 458,000円 | +1.8% | +6.0% | 2.62% | 10.71倍 | 0.69倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| オンワードＨＤ | 51,500円 | +10.7% | +20.5% | 4.66% | 8.47倍 | 0.86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 |
| 帝繊維 | 270,600円 | +21.3% | +26.1% | 1.85% | 22.11倍 | 1.08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
