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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,327 | 1,357 | 1,326 | 1,356 | +21 | +1.6% | 389,000 |
2021/10/11 | 1,320 | 1,335 | 1,315 | 1,335 | +18 | +1.4% | 243,200 |
2021/10/08 | 1,326 | 1,334 | 1,316 | 1,317 | ±0 | ±0% | 298,100 |
2021/10/07 | 1,334 | 1,338 | 1,316 | 1,317 | -20 | -1.5% | 436,900 |
2021/10/06 | 1,332 | 1,362 | 1,325 | 1,337 | +5 | +0.4% | 1,155,500 |
2021/10/05 | 1,331 | 1,345 | 1,315 | 1,332 | -15 | -1.1% | 1,174,200 |
2021/10/04 | 1,384 | 1,393 | 1,338 | 1,347 | -18 | -1.3% | 635,000 |
2021/10/01 | 1,405 | 1,405 | 1,363 | 1,365 | -37 | -2.6% | 495,000 |
2021/09/30 | 1,419 | 1,439 | 1,400 | 1,402 | -8 | -0.6% | 590,900 |
2021/09/29 | 1,396 | 1,419 | 1,387 | 1,410 | -9 | -0.6% | 297,500 |
2021/09/28 | 1,410 | 1,421 | 1,404 | 1,419 | +19 | +1.4% | 273,000 |
2021/09/27 | 1,396 | 1,411 | 1,394 | 1,400 | +8 | +0.6% | 205,500 |
2021/09/24 | 1,407 | 1,407 | 1,387 | 1,392 | +19 | +1.4% | 231,900 |
2021/09/22 | 1,389 | 1,389 | 1,373 | 1,373 | -23 | -1.6% | 197,600 |
2021/09/21 | 1,395 | 1,409 | 1,389 | 1,396 | -17 | -1.2% | 196,600 |
2021/09/17 | 1,422 | 1,425 | 1,409 | 1,413 | -17 | -1.2% | 285,000 |
2021/09/16 | 1,444 | 1,448 | 1,422 | 1,430 | -3 | -0.2% | 178,000 |
2021/09/15 | 1,458 | 1,460 | 1,426 | 1,433 | -39 | -2.6% | 278,800 |
2021/09/14 | 1,466 | 1,475 | 1,462 | 1,472 | +8 | +0.5% | 243,700 |
2021/09/13 | 1,440 | 1,464 | 1,435 | 1,464 | +23 | +1.6% | 324,300 |
2021/09/10 | 1,425 | 1,441 | 1,420 | 1,441 | +19 | +1.3% | 374,200 |
2021/09/09 | 1,421 | 1,437 | 1,415 | 1,422 | +1 | +0.1% | 319,500 |
2021/09/08 | 1,410 | 1,424 | 1,407 | 1,421 | +8 | +0.6% | 289,000 |
2021/09/07 | 1,403 | 1,415 | 1,395 | 1,413 | +28 | +2% | 418,300 |
2021/09/06 | 1,405 | 1,407 | 1,383 | 1,385 | -3 | -0.2% | 228,600 |
2021/09/03 | 1,376 | 1,392 | 1,366 | 1,388 | +6 | +0.4% | 324,800 |
2021/09/02 | 1,373 | 1,383 | 1,370 | 1,382 | +4 | +0.3% | 148,000 |
2021/09/01 | 1,368 | 1,383 | 1,363 | 1,378 | +15 | +1.1% | 186,600 |
2021/08/31 | 1,355 | 1,371 | 1,351 | 1,363 | +8 | +0.6% | 209,300 |
2021/08/30 | 1,345 | 1,355 | 1,339 | 1,355 | +22 | +1.7% | 215,200 |
2021/08/27 | 1,334 | 1,338 | 1,328 | 1,333 | -2 | -0.1% | 154,000 |
2021/08/26 | 1,353 | 1,353 | 1,333 | 1,335 | -12 | -0.9% | 308,800 |
2021/08/25 | 1,356 | 1,365 | 1,322 | 1,347 | -10 | -0.7% | 663,800 |
2021/08/24 | 1,337 | 1,366 | 1,337 | 1,357 | +21 | +1.6% | 297,000 |
2021/08/23 | 1,332 | 1,351 | 1,327 | 1,336 | ±0 | ±0% | 270,400 |
2021/08/20 | 1,373 | 1,374 | 1,330 | 1,336 | -46 | -3.3% | 345,400 |
2021/08/19 | 1,371 | 1,390 | 1,368 | 1,382 | -2 | -0.1% | 303,800 |
2021/08/18 | 1,370 | 1,397 | 1,370 | 1,384 | +11 | +0.8% | 249,200 |
2021/08/17 | 1,387 | 1,397 | 1,371 | 1,373 | -5 | -0.4% | 160,800 |
2021/08/16 | 1,407 | 1,407 | 1,373 | 1,378 | -32 | -2.3% | 300,000 |
2021/08/13 | 1,419 | 1,424 | 1,407 | 1,410 | -1 | -0.1% | 263,000 |
2021/08/12 | 1,406 | 1,414 | 1,401 | 1,411 | +12 | +0.9% | 222,400 |
2021/08/11 | 1,393 | 1,399 | 1,377 | 1,399 | +16 | +1.2% | 364,600 |
2021/08/10 | 1,406 | 1,411 | 1,376 | 1,383 | -24 | -1.7% | 514,600 |
2021/08/06 | 1,431 | 1,442 | 1,397 | 1,407 | -53 | -3.6% | 666,600 |
2021/08/05 | 1,371 | 1,466 | 1,364 | 1,460 | +80 | +5.8% | 1,259,400 |
2021/08/04 | 1,389 | 1,391 | 1,374 | 1,380 | -15 | -1.1% | 339,100 |
2021/08/03 | 1,390 | 1,400 | 1,386 | 1,395 | -8 | -0.6% | 229,300 |
2021/08/02 | 1,393 | 1,409 | 1,386 | 1,403 | +19 | +1.4% | 381,300 |
2021/07/30 | 1,386 | 1,403 | 1,376 | 1,384 | -8 | -0.6% | 719,400 |
751~
800
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