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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,397 | 1,410 | 1,385 | 1,404 | +16 | +1.2% | 344,900 |
2021/05/17 | 1,410 | 1,417 | 1,367 | 1,388 | -12 | -0.9% | 297,400 |
2021/05/14 | 1,394 | 1,417 | 1,391 | 1,400 | +30 | +2.2% | 500,000 |
2021/05/13 | 1,368 | 1,401 | 1,367 | 1,370 | -3 | -0.2% | 493,600 |
2021/05/12 | 1,437 | 1,449 | 1,359 | 1,373 | -67 | -4.7% | 815,600 |
2021/05/11 | 1,446 | 1,505 | 1,437 | 1,440 | -13 | -0.9% | 1,071,600 |
2021/05/10 | 1,389 | 1,474 | 1,385 | 1,453 | +72 | +5.2% | 1,243,200 |
2021/05/07 | 1,370 | 1,384 | 1,361 | 1,381 | +18 | +1.3% | 439,500 |
2021/05/06 | 1,340 | 1,369 | 1,340 | 1,363 | +41 | +3.1% | 534,800 |
2021/04/30 | 1,336 | 1,344 | 1,321 | 1,322 | -14 | -1% | 436,900 |
2021/04/28 | 1,351 | 1,359 | 1,333 | 1,336 | -15 | -1.1% | 414,400 |
2021/04/27 | 1,350 | 1,355 | 1,340 | 1,351 | +1 | +0.1% | 262,400 |
2021/04/26 | 1,358 | 1,362 | 1,345 | 1,350 | -1 | -0.1% | 300,800 |
2021/04/23 | 1,350 | 1,366 | 1,335 | 1,351 | -10 | -0.7% | 461,600 |
2021/04/22 | 1,379 | 1,384 | 1,352 | 1,361 | +8 | +0.6% | 626,700 |
2021/04/21 | 1,373 | 1,376 | 1,348 | 1,353 | -49 | -3.5% | 510,900 |
2021/04/20 | 1,417 | 1,417 | 1,402 | 1,402 | -37 | -2.6% | 379,500 |
2021/04/19 | 1,420 | 1,440 | 1,418 | 1,439 | +22 | +1.6% | 383,700 |
2021/04/16 | 1,426 | 1,432 | 1,414 | 1,417 | -1 | -0.1% | 361,200 |
2021/04/15 | 1,397 | 1,418 | 1,397 | 1,418 | +21 | +1.5% | 321,000 |
2021/04/14 | 1,406 | 1,416 | 1,391 | 1,397 | -18 | -1.3% | 369,500 |
2021/04/13 | 1,425 | 1,433 | 1,412 | 1,415 | +4 | +0.3% | 309,000 |
2021/04/12 | 1,421 | 1,421 | 1,405 | 1,411 | -3 | -0.2% | 282,500 |
2021/04/09 | 1,432 | 1,444 | 1,410 | 1,414 | -17 | -1.2% | 392,300 |
2021/04/08 | 1,452 | 1,457 | 1,422 | 1,431 | -39 | -2.7% | 254,700 |
2021/04/07 | 1,432 | 1,473 | 1,428 | 1,470 | +40 | +2.8% | 433,200 |
2021/04/06 | 1,432 | 1,446 | 1,420 | 1,430 | -1 | -0.1% | 336,000 |
2021/04/05 | 1,420 | 1,437 | 1,414 | 1,431 | +18 | +1.3% | 219,300 |
2021/04/02 | 1,430 | 1,438 | 1,404 | 1,413 | +3 | +0.2% | 328,600 |
2021/04/01 | 1,420 | 1,438 | 1,405 | 1,410 | -14 | -1% | 486,200 |
2021/03/31 | 1,442 | 1,442 | 1,422 | 1,424 | -28 | -1.9% | 524,300 |
2021/03/30 | 1,446 | 1,460 | 1,437 | 1,452 | -40 | -2.7% | 722,000 |
2021/03/29 | 1,535 | 1,537 | 1,480 | 1,492 | -21 | -1.4% | 697,400 |
2021/03/26 | 1,528 | 1,530 | 1,508 | 1,513 | +8 | +0.5% | 543,200 |
2021/03/25 | 1,510 | 1,530 | 1,503 | 1,505 | +25 | +1.7% | 477,800 |
2021/03/24 | 1,515 | 1,521 | 1,474 | 1,480 | -53 | -3.5% | 610,400 |
2021/03/23 | 1,549 | 1,575 | 1,531 | 1,533 | +6 | +0.4% | 747,700 |
2021/03/22 | 1,524 | 1,534 | 1,508 | 1,527 | -33 | -2.1% | 822,900 |
2021/03/19 | 1,523 | 1,565 | 1,520 | 1,560 | +30 | +2% | 1,858,700 |
2021/03/18 | 1,520 | 1,532 | 1,513 | 1,530 | +22 | +1.5% | 390,800 |
2021/03/17 | 1,517 | 1,526 | 1,503 | 1,508 | -14 | -0.9% | 395,700 |
2021/03/16 | 1,504 | 1,537 | 1,500 | 1,522 | -8 | -0.5% | 514,400 |
2021/03/15 | 1,527 | 1,544 | 1,523 | 1,530 | +15 | +1% | 487,500 |
2021/03/12 | 1,523 | 1,523 | 1,502 | 1,515 | -6 | -0.4% | 505,200 |
2021/03/11 | 1,510 | 1,554 | 1,508 | 1,521 | +45 | +3% | 870,500 |
2021/03/10 | 1,460 | 1,489 | 1,452 | 1,476 | -10 | -0.7% | 492,800 |
2021/03/09 | 1,468 | 1,493 | 1,460 | 1,486 | +46 | +3.2% | 617,200 |
2021/03/08 | 1,444 | 1,468 | 1,433 | 1,440 | +21 | +1.5% | 654,000 |
2021/03/05 | 1,398 | 1,419 | 1,392 | 1,419 | +19 | +1.4% | 593,100 |
2021/03/04 | 1,427 | 1,430 | 1,389 | 1,400 | -30 | -2.1% | 784,500 |
851~
900
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