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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,365 | 1,367 | 1,351 | 1,353 | -3 | -0.2% | 330,400 |
| 2021/06/04 | 1,361 | 1,363 | 1,347 | 1,356 | +2 | +0.1% | 193,900 |
| 2021/06/03 | 1,350 | 1,362 | 1,348 | 1,354 | -2 | -0.1% | 195,700 |
| 2021/06/02 | 1,350 | 1,362 | 1,350 | 1,356 | -4 | -0.3% | 285,100 |
| 2021/06/01 | 1,360 | 1,368 | 1,349 | 1,360 | +8 | +0.6% | 236,900 |
| 2021/05/31 | 1,380 | 1,385 | 1,346 | 1,352 | -23 | -1.7% | 536,500 |
| 2021/05/28 | 1,365 | 1,385 | 1,361 | 1,375 | +44 | +3.3% | 532,900 |
| 2021/05/27 | 1,366 | 1,372 | 1,331 | 1,331 | -39 | -2.8% | 574,500 |
| 2021/05/26 | 1,391 | 1,393 | 1,366 | 1,370 | -29 | -2.1% | 440,100 |
| 2021/05/25 | 1,415 | 1,428 | 1,398 | 1,399 | -7 | -0.5% | 455,400 |
| 2021/05/24 | 1,408 | 1,417 | 1,405 | 1,406 | -3 | -0.2% | 227,200 |
| 2021/05/21 | 1,420 | 1,425 | 1,397 | 1,409 | -9 | -0.6% | 353,600 |
| 2021/05/20 | 1,393 | 1,428 | 1,389 | 1,418 | +26 | +1.9% | 367,100 |
| 2021/05/19 | 1,390 | 1,413 | 1,387 | 1,392 | -12 | -0.9% | 332,500 |
| 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 |
851～
900
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
