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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 2022/10/20 | 1,035 | 1,041 | 1,026 | 1,031 | -15 | -1.4% | 273,100 |
| 2022/10/19 | 1,042 | 1,048 | 1,041 | 1,046 | +4 | +0.4% | 176,600 |
| 2022/10/18 | 1,052 | 1,052 | 1,037 | 1,042 | +1 | +0.1% | 213,500 |
| 2022/10/17 | 1,051 | 1,056 | 1,039 | 1,041 | -22 | -2.1% | 241,100 |
| 2022/10/14 | 1,061 | 1,065 | 1,042 | 1,063 | +21 | +2% | 325,000 |
| 2022/10/13 | 1,044 | 1,050 | 1,038 | 1,042 | -10 | -1% | 226,000 |
| 2022/10/12 | 1,056 | 1,061 | 1,044 | 1,052 | -9 | -0.8% | 368,200 |
| 2022/10/11 | 1,060 | 1,072 | 1,051 | 1,061 | -4 | -0.4% | 420,600 |
| 2022/10/07 | 1,067 | 1,070 | 1,061 | 1,065 | -9 | -0.8% | 259,500 |
| 2022/10/06 | 1,068 | 1,082 | 1,066 | 1,074 | +6 | +0.6% | 303,400 |
| 2022/10/05 | 1,080 | 1,080 | 1,062 | 1,068 | ±0 | ±0% | 298,000 |
| 2022/10/04 | 1,061 | 1,074 | 1,059 | 1,068 | +29 | +2.8% | 502,400 |
| 2022/10/03 | 1,033 | 1,042 | 1,022 | 1,039 | +4 | +0.4% | 312,300 |
| 2022/09/30 | 1,040 | 1,044 | 1,026 | 1,035 | -11 | -1.1% | 606,800 |
| 2022/09/29 | 1,037 | 1,050 | 1,028 | 1,046 | +34 | +3.4% | 704,900 |
| 2022/09/28 | 1,017 | 1,023 | 999 | 1,012 | -11 | -1.1% | 624,100 |
| 2022/09/27 | 1,025 | 1,033 | 1,018 | 1,023 | ±0 | ±0% | 453,500 |
| 2022/09/26 | 1,050 | 1,053 | 1,019 | 1,023 | -41 | -3.9% | 544,600 |
| 2022/09/22 | 1,070 | 1,072 | 1,054 | 1,064 | -11 | -1% | 483,200 |
| 2022/09/21 | 1,091 | 1,092 | 1,074 | 1,075 | -34 | -3.1% | 511,000 |
| 2022/09/20 | 1,099 | 1,116 | 1,097 | 1,109 | +21 | +1.9% | 314,800 |
| 2022/09/16 | 1,100 | 1,108 | 1,086 | 1,088 | -15 | -1.4% | 381,000 |
| 2022/09/15 | 1,100 | 1,105 | 1,094 | 1,103 | +3 | +0.3% | 239,100 |
| 2022/09/14 | 1,095 | 1,110 | 1,088 | 1,100 | -16 | -1.4% | 374,900 |
| 2022/09/13 | 1,111 | 1,122 | 1,106 | 1,116 | +7 | +0.6% | 196,600 |
| 2022/09/12 | 1,134 | 1,134 | 1,106 | 1,109 | -18 | -1.6% | 404,900 |
| 2022/09/09 | 1,122 | 1,131 | 1,112 | 1,127 | +5 | +0.4% | 643,300 |
| 2022/09/08 | 1,096 | 1,122 | 1,092 | 1,122 | +35 | +3.2% | 847,200 |
| 2022/09/07 | 1,079 | 1,088 | 1,071 | 1,087 | +5 | +0.5% | 608,200 |
| 2022/09/06 | 1,062 | 1,087 | 1,062 | 1,082 | +29 | +2.8% | 1,072,400 |
| 2022/09/05 | 1,059 | 1,059 | 1,044 | 1,053 | -14 | -1.3% | 573,600 |
| 2022/09/02 | 1,079 | 1,079 | 1,060 | 1,067 | -14 | -1.3% | 634,300 |
| 2022/09/01 | 1,050 | 1,087 | 1,050 | 1,081 | +23 | +2.2% | 1,459,900 |
| 2022/08/31 | 1,044 | 1,061 | 1,043 | 1,058 | +2 | +0.2% | 334,900 |
| 2022/08/30 | 1,041 | 1,057 | 1,041 | 1,056 | +15 | +1.4% | 400,200 |
| 2022/08/29 | 1,035 | 1,043 | 1,035 | 1,041 | -18 | -1.7% | 315,700 |
| 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 |
601～
650
件表示中 / 3682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 | 85,700円 | +5.0% | +65.2% | 4.67% | 29.06倍 | 0.39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 | 249,400円 | +5.4% | +32.9% | 3.15% | 10.79倍 | 0.67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 | 104,900円 | -2.3% | +189.0% | 3.81% | 17.25倍 | 0.68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 | 214,400円 | +3.0% | +0.3% | 2.33% | 17.30倍 | 0.80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 | 244,400円 | +15.9% | +31.8% | 2.25% | 14.96倍 | 0.94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
