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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,246 | 1,250 | 1,240 | 1,246 | +7 | +0.6% | 166,700 |
2021/12/22 | 1,242 | 1,244 | 1,236 | 1,239 | -1 | -0.1% | 114,200 |
2021/12/21 | 1,242 | 1,248 | 1,235 | 1,240 | +12 | +1% | 162,100 |
2021/12/20 | 1,249 | 1,254 | 1,225 | 1,228 | -37 | -2.9% | 220,700 |
2021/12/17 | 1,267 | 1,275 | 1,259 | 1,265 | -2 | -0.2% | 306,700 |
2021/12/16 | 1,270 | 1,274 | 1,264 | 1,267 | +11 | +0.9% | 197,400 |
2021/12/15 | 1,259 | 1,267 | 1,253 | 1,256 | +3 | +0.2% | 172,100 |
2021/12/14 | 1,242 | 1,257 | 1,242 | 1,253 | +3 | +0.2% | 207,000 |
2021/12/13 | 1,256 | 1,258 | 1,244 | 1,250 | -8 | -0.6% | 279,100 |
2021/12/10 | 1,269 | 1,269 | 1,253 | 1,258 | -6 | -0.5% | 339,800 |
2021/12/09 | 1,260 | 1,269 | 1,250 | 1,264 | -4 | -0.3% | 231,900 |
2021/12/08 | 1,273 | 1,276 | 1,260 | 1,268 | -8 | -0.6% | 338,900 |
2021/12/07 | 1,248 | 1,281 | 1,247 | 1,276 | +30 | +2.4% | 435,300 |
2021/12/06 | 1,242 | 1,251 | 1,232 | 1,246 | +22 | +1.8% | 353,500 |
2021/12/03 | 1,198 | 1,225 | 1,188 | 1,224 | +42 | +3.6% | 496,900 |
2021/12/02 | 1,172 | 1,192 | 1,170 | 1,182 | -20 | -1.7% | 512,800 |
2021/12/01 | 1,191 | 1,205 | 1,181 | 1,202 | +7 | +0.6% | 677,600 |
2021/11/30 | 1,231 | 1,238 | 1,192 | 1,195 | -26 | -2.1% | 957,000 |
2021/11/29 | 1,246 | 1,246 | 1,216 | 1,221 | -45 | -3.6% | 624,100 |
2021/11/26 | 1,280 | 1,282 | 1,261 | 1,266 | -13 | -1% | 420,800 |
2021/11/25 | 1,292 | 1,296 | 1,278 | 1,279 | -8 | -0.6% | 287,900 |
2021/11/24 | 1,327 | 1,336 | 1,286 | 1,287 | -33 | -2.5% | 555,900 |
2021/11/22 | 1,321 | 1,326 | 1,312 | 1,320 | -17 | -1.3% | 467,400 |
2021/11/19 | 1,312 | 1,339 | 1,307 | 1,337 | +38 | +2.9% | 504,000 |
2021/11/18 | 1,291 | 1,303 | 1,273 | 1,299 | -1 | -0.1% | 356,800 |
2021/11/17 | 1,305 | 1,314 | 1,295 | 1,300 | -11 | -0.8% | 316,900 |
2021/11/16 | 1,329 | 1,335 | 1,310 | 1,311 | -20 | -1.5% | 274,700 |
2021/11/15 | 1,330 | 1,332 | 1,319 | 1,331 | +12 | +0.9% | 224,000 |
2021/11/12 | 1,315 | 1,331 | 1,312 | 1,319 | +8 | +0.6% | 283,600 |
2021/11/11 | 1,324 | 1,340 | 1,311 | 1,311 | -11 | -0.8% | 440,900 |
2021/11/10 | 1,315 | 1,323 | 1,298 | 1,322 | +11 | +0.8% | 478,900 |
2021/11/09 | 1,363 | 1,365 | 1,311 | 1,311 | -60 | -4.4% | 783,700 |
2021/11/08 | 1,379 | 1,391 | 1,361 | 1,371 | -1 | -0.1% | 367,000 |
2021/11/05 | 1,385 | 1,385 | 1,360 | 1,372 | -29 | -2.1% | 264,100 |
2021/11/04 | 1,400 | 1,407 | 1,389 | 1,401 | +19 | +1.4% | 251,100 |
2021/11/02 | 1,391 | 1,403 | 1,381 | 1,382 | -24 | -1.7% | 283,600 |
2021/11/01 | 1,384 | 1,407 | 1,378 | 1,406 | +38 | +2.8% | 384,900 |
2021/10/29 | 1,362 | 1,368 | 1,347 | 1,368 | +4 | +0.3% | 254,800 |
2021/10/28 | 1,362 | 1,368 | 1,348 | 1,364 | -3 | -0.2% | 272,100 |
2021/10/27 | 1,369 | 1,378 | 1,361 | 1,367 | -4 | -0.3% | 116,600 |
2021/10/26 | 1,366 | 1,382 | 1,362 | 1,371 | +5 | +0.4% | 233,900 |
2021/10/25 | 1,370 | 1,381 | 1,366 | 1,366 | +3 | +0.2% | 257,000 |
2021/10/22 | 1,350 | 1,374 | 1,350 | 1,363 | -4 | -0.3% | 244,800 |
2021/10/21 | 1,374 | 1,388 | 1,367 | 1,367 | +4 | +0.3% | 234,700 |
2021/10/20 | 1,360 | 1,373 | 1,356 | 1,363 | +12 | +0.9% | 307,900 |
2021/10/19 | 1,373 | 1,375 | 1,348 | 1,351 | -20 | -1.5% | 259,000 |
2021/10/18 | 1,367 | 1,376 | 1,361 | 1,371 | +7 | +0.5% | 187,500 |
2021/10/15 | 1,348 | 1,367 | 1,338 | 1,364 | +24 | +1.8% | 238,800 |
2021/10/14 | 1,350 | 1,353 | 1,338 | 1,340 | -19 | -1.4% | 307,300 |
2021/10/13 | 1,356 | 1,372 | 1,345 | 1,359 | +3 | +0.2% | 403,700 |
701~
750
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