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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,135 | 1,138 | 1,123 | 1,132 | -2 | -0.2% | 561,400 |
| 2022/03/25 | 1,150 | 1,150 | 1,126 | 1,134 | -3 | -0.3% | 767,000 |
| 2022/03/24 | 1,123 | 1,137 | 1,116 | 1,137 | ±0 | ±0% | 479,500 |
| 2022/03/23 | 1,125 | 1,140 | 1,114 | 1,137 | +32 | +2.9% | 804,800 |
| 2022/03/22 | 1,110 | 1,113 | 1,098 | 1,105 | +9 | +0.8% | 680,900 |
| 2022/03/18 | 1,090 | 1,096 | 1,077 | 1,096 | +3 | +0.3% | 917,600 |
| 2022/03/17 | 1,073 | 1,095 | 1,063 | 1,093 | +31 | +2.9% | 794,200 |
| 2022/03/16 | 1,065 | 1,068 | 1,047 | 1,062 | -17 | -1.6% | 839,600 |
| 2022/03/15 | 1,071 | 1,084 | 1,067 | 1,079 | +5 | +0.5% | 422,500 |
| 2022/03/14 | 1,068 | 1,079 | 1,061 | 1,074 | +6 | +0.6% | 547,300 |
| 2022/03/11 | 1,066 | 1,072 | 1,057 | 1,068 | -15 | -1.4% | 423,300 |
| 2022/03/10 | 1,079 | 1,092 | 1,071 | 1,083 | +34 | +3.2% | 598,200 |
| 2022/03/09 | 1,071 | 1,075 | 1,046 | 1,049 | -23 | -2.1% | 497,400 |
| 2022/03/08 | 1,097 | 1,098 | 1,068 | 1,072 | -51 | -4.5% | 616,200 |
| 2022/03/07 | 1,162 | 1,162 | 1,109 | 1,123 | -58 | -4.9% | 640,800 |
| 2022/03/04 | 1,192 | 1,193 | 1,174 | 1,181 | -23 | -1.9% | 513,000 |
| 2022/03/03 | 1,210 | 1,213 | 1,200 | 1,204 | +7 | +0.6% | 441,900 |
| 2022/03/02 | 1,211 | 1,217 | 1,197 | 1,197 | -38 | -3.1% | 345,900 |
| 2022/03/01 | 1,250 | 1,255 | 1,233 | 1,235 | -11 | -0.9% | 230,600 |
| 2022/02/28 | 1,236 | 1,247 | 1,227 | 1,246 | +21 | +1.7% | 229,100 |
| 2022/02/25 | 1,211 | 1,230 | 1,210 | 1,225 | +6 | +0.5% | 224,200 |
| 2022/02/24 | 1,227 | 1,231 | 1,207 | 1,219 | -9 | -0.7% | 331,000 |
| 2022/02/22 | 1,240 | 1,245 | 1,223 | 1,228 | -23 | -1.8% | 295,600 |
| 2022/02/21 | 1,246 | 1,258 | 1,242 | 1,251 | -8 | -0.6% | 173,900 |
| 2022/02/18 | 1,255 | 1,268 | 1,252 | 1,259 | -11 | -0.9% | 193,900 |
| 2022/02/17 | 1,287 | 1,287 | 1,264 | 1,270 | -18 | -1.4% | 267,000 |
| 2022/02/16 | 1,288 | 1,295 | 1,282 | 1,288 | +19 | +1.5% | 228,400 |
| 2022/02/15 | 1,275 | 1,287 | 1,265 | 1,269 | -11 | -0.9% | 301,900 |
| 2022/02/14 | 1,278 | 1,288 | 1,254 | 1,280 | -9 | -0.7% | 417,800 |
| 2022/02/10 | 1,328 | 1,330 | 1,270 | 1,289 | -30 | -2.3% | 530,700 |
| 2022/02/09 | 1,314 | 1,327 | 1,307 | 1,319 | +12 | +0.9% | 249,000 |
| 2022/02/08 | 1,310 | 1,315 | 1,298 | 1,307 | +2 | +0.2% | 210,000 |
| 2022/02/07 | 1,295 | 1,314 | 1,285 | 1,305 | ±0 | ±0% | 245,400 |
| 2022/02/04 | 1,315 | 1,322 | 1,304 | 1,305 | -16 | -1.2% | 281,700 |
| 2022/02/03 | 1,302 | 1,328 | 1,302 | 1,321 | +23 | +1.8% | 276,200 |
| 2022/02/02 | 1,279 | 1,300 | 1,272 | 1,298 | +29 | +2.3% | 328,000 |
| 2022/02/01 | 1,276 | 1,280 | 1,267 | 1,269 | -15 | -1.2% | 225,100 |
| 2022/01/31 | 1,288 | 1,293 | 1,275 | 1,284 | -11 | -0.8% | 265,000 |
| 2022/01/28 | 1,280 | 1,298 | 1,280 | 1,295 | +29 | +2.3% | 253,900 |
| 2022/01/27 | 1,280 | 1,289 | 1,253 | 1,266 | -17 | -1.3% | 224,700 |
| 2022/01/26 | 1,281 | 1,295 | 1,280 | 1,283 | +14 | +1.1% | 219,600 |
| 2022/01/25 | 1,282 | 1,282 | 1,258 | 1,269 | -18 | -1.4% | 230,100 |
| 2022/01/24 | 1,274 | 1,290 | 1,270 | 1,287 | +16 | +1.3% | 260,100 |
| 2022/01/21 | 1,256 | 1,272 | 1,238 | 1,271 | +2 | +0.2% | 298,200 |
| 2022/01/20 | 1,273 | 1,285 | 1,264 | 1,269 | -6 | -0.5% | 281,800 |
| 2022/01/19 | 1,291 | 1,302 | 1,268 | 1,275 | -31 | -2.4% | 545,100 |
| 2022/01/18 | 1,326 | 1,335 | 1,304 | 1,306 | -31 | -2.3% | 279,800 |
| 2022/01/17 | 1,336 | 1,345 | 1,330 | 1,337 | +1 | +0.1% | 220,600 |
| 2022/01/14 | 1,365 | 1,367 | 1,330 | 1,336 | -24 | -1.8% | 387,000 |
| 2022/01/13 | 1,352 | 1,365 | 1,352 | 1,360 | +8 | +0.6% | 295,500 |
801～
850
件表示中 / 3733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 | 93,000円 | +4.3% | +46.4% | 4.30% | 18.22倍 | 0.42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 |
| ＴＳＩ ＨＤ | 113,100円 | -2.3% | +189.0% | 3.54% | 18.60倍 | 0.73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 | 233,500円 | +3.0% | +0.3% | 2.14% | 18.46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６０％目安 |
| 帝繊維 | 272,100円 | +15.9% | +31.8% | 2.02% | 16.65倍 | 1.05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 |
| 富士紡ＨＤ | 576,000円 | +7.7% | +7.9% | 2.60% | 13.88倍 | 1.37倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
市場注目の銘柄
チャート関連のコラム
