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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 1,059 | 1,063 | 1,054 | 1,059 | +4 | +0.4% | 398,700 |
2022/08/25 | 1,052 | 1,058 | 1,047 | 1,055 | +2 | +0.2% | 252,200 |
2022/08/24 | 1,051 | 1,056 | 1,049 | 1,053 | +9 | +0.9% | 351,000 |
2022/08/23 | 1,040 | 1,044 | 1,036 | 1,044 | -8 | -0.8% | 333,200 |
2022/08/22 | 1,040 | 1,054 | 1,035 | 1,052 | +1 | +0.1% | 285,300 |
2022/08/19 | 1,054 | 1,054 | 1,047 | 1,051 | -1 | -0.1% | 245,400 |
2022/08/18 | 1,058 | 1,059 | 1,051 | 1,052 | -13 | -1.2% | 250,000 |
2022/08/17 | 1,055 | 1,067 | 1,055 | 1,065 | +17 | +1.6% | 409,100 |
2022/08/16 | 1,053 | 1,063 | 1,048 | 1,048 | -7 | -0.7% | 473,300 |
2022/08/15 | 1,051 | 1,061 | 1,050 | 1,055 | +5 | +0.5% | 513,200 |
2022/08/12 | 1,038 | 1,053 | 1,034 | 1,050 | +26 | +2.5% | 647,900 |
2022/08/10 | 1,028 | 1,032 | 1,013 | 1,024 | -8 | -0.8% | 613,800 |
2022/08/09 | 1,045 | 1,057 | 1,027 | 1,032 | -19 | -1.8% | 666,800 |
2022/08/08 | 1,038 | 1,060 | 1,021 | 1,051 | +13 | +1.3% | 1,369,700 |
2022/08/05 | 1,028 | 1,051 | 1,019 | 1,038 | +5 | +0.5% | 796,500 |
2022/08/04 | 1,016 | 1,035 | 1,006 | 1,033 | +15 | +1.5% | 867,800 |
2022/08/03 | 1,023 | 1,023 | 1,011 | 1,018 | -3 | -0.3% | 505,300 |
2022/08/02 | 1,029 | 1,029 | 1,010 | 1,021 | -20 | -1.9% | 787,400 |
2022/08/01 | 1,039 | 1,042 | 1,035 | 1,041 | +10 | +1% | 503,200 |
2022/07/29 | 1,030 | 1,034 | 1,021 | 1,031 | +1 | +0.1% | 567,100 |
2022/07/28 | 1,041 | 1,042 | 1,028 | 1,030 | -5 | -0.5% | 461,200 |
2022/07/27 | 1,045 | 1,049 | 1,032 | 1,035 | +10 | +1% | 683,500 |
2022/07/26 | 1,025 | 1,030 | 1,022 | 1,025 | +6 | +0.6% | 334,400 |
2022/07/25 | 1,035 | 1,037 | 1,016 | 1,019 | -3 | -0.3% | 505,200 |
2022/07/22 | 1,025 | 1,025 | 1,017 | 1,022 | -7 | -0.7% | 392,800 |
2022/07/21 | 1,017 | 1,029 | 1,015 | 1,029 | +4 | +0.4% | 461,500 |
2022/07/20 | 1,014 | 1,029 | 1,008 | 1,025 | +20 | +2% | 985,000 |
2022/07/19 | 1,002 | 1,008 | 997 | 1,005 | +9 | +0.9% | 419,700 |
2022/07/15 | 1,006 | 1,007 | 995 | 996 | -6 | -0.6% | 386,700 |
2022/07/14 | 997 | 1,004 | 993 | 1,002 | +2 | +0.2% | 345,400 |
2022/07/13 | 1,001 | 1,005 | 996 | 1,000 | +5 | +0.5% | 366,500 |
2022/07/12 | 1,018 | 1,019 | 994 | 995 | -29 | -2.8% | 852,200 |
2022/07/11 | 1,034 | 1,039 | 1,019 | 1,024 | -13 | -1.3% | 971,600 |
2022/07/08 | 1,011 | 1,068 | 1,004 | 1,037 | +29 | +2.9% | 2,433,500 |
2022/07/07 | 996 | 1,012 | 991 | 1,008 | +19 | +1.9% | 598,200 |
2022/07/06 | 996 | 997 | 985 | 989 | -26 | -2.6% | 911,300 |
2022/07/05 | 1,009 | 1,018 | 1,005 | 1,015 | +6 | +0.6% | 456,800 |
2022/07/04 | 1,008 | 1,010 | 998 | 1,009 | +5 | +0.5% | 501,100 |
2022/07/01 | 1,005 | 1,013 | 1,001 | 1,004 | +2 | +0.2% | 553,400 |
2022/06/30 | 1,004 | 1,004 | 993 | 1,002 | ±0 | ±0% | 582,300 |
2022/06/29 | 1,009 | 1,014 | 1,002 | 1,002 | -15 | -1.5% | 667,200 |
2022/06/28 | 1,018 | 1,025 | 1,010 | 1,017 | -6 | -0.6% | 385,400 |
2022/06/27 | 1,030 | 1,033 | 1,016 | 1,023 | +13 | +1.3% | 286,300 |
2022/06/24 | 999 | 1,010 | 995 | 1,010 | +6 | +0.6% | 478,700 |
2022/06/23 | 1,000 | 1,007 | 997 | 1,004 | ±0 | ±0% | 410,100 |
2022/06/22 | 1,015 | 1,018 | 1,004 | 1,004 | -4 | -0.4% | 307,300 |
2022/06/21 | 993 | 1,012 | 988 | 1,008 | +25 | +2.5% | 734,700 |
2022/06/20 | 1,008 | 1,011 | 982 | 983 | -21 | -2.1% | 816,900 |
2022/06/17 | 1,002 | 1,010 | 996 | 1,004 | -25 | -2.4% | 779,700 |
2022/06/16 | 1,037 | 1,049 | 1,026 | 1,029 | +9 | +0.9% | 310,600 |
551~
600
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