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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
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