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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,398 | 1,439 | 1,384 | 1,430 | +60 | +4.4% | 863,700 |
2021/03/02 | 1,402 | 1,407 | 1,369 | 1,370 | -34 | -2.4% | 457,400 |
2021/03/01 | 1,361 | 1,405 | 1,361 | 1,404 | +62 | +4.6% | 547,500 |
2021/02/26 | 1,394 | 1,405 | 1,342 | 1,342 | -73 | -5.2% | 951,900 |
2021/02/25 | 1,407 | 1,424 | 1,393 | 1,415 | +33 | +2.4% | 869,300 |
2021/02/24 | 1,358 | 1,388 | 1,353 | 1,382 | +40 | +3% | 1,053,700 |
2021/02/22 | 1,355 | 1,356 | 1,336 | 1,342 | +13 | +1% | 371,700 |
2021/02/19 | 1,324 | 1,350 | 1,324 | 1,329 | +3 | +0.2% | 592,600 |
2021/02/18 | 1,371 | 1,371 | 1,326 | 1,326 | -44 | -3.2% | 946,100 |
2021/02/17 | 1,357 | 1,375 | 1,357 | 1,370 | +12 | +0.9% | 459,800 |
2021/02/16 | 1,372 | 1,374 | 1,352 | 1,358 | -18 | -1.3% | 477,900 |
2021/02/15 | 1,391 | 1,396 | 1,371 | 1,376 | -8 | -0.6% | 329,800 |
2021/02/12 | 1,410 | 1,410 | 1,377 | 1,384 | -20 | -1.4% | 534,200 |
2021/02/10 | 1,417 | 1,439 | 1,401 | 1,404 | -24 | -1.7% | 591,200 |
2021/02/09 | 1,411 | 1,486 | 1,389 | 1,428 | +37 | +2.7% | 1,509,100 |
2021/02/08 | 1,360 | 1,396 | 1,355 | 1,391 | +47 | +3.5% | 593,300 |
2021/02/05 | 1,345 | 1,358 | 1,340 | 1,344 | +16 | +1.2% | 714,700 |
2021/02/04 | 1,330 | 1,343 | 1,321 | 1,328 | -10 | -0.7% | 597,200 |
2021/02/03 | 1,322 | 1,338 | 1,316 | 1,338 | +24 | +1.8% | 430,300 |
2021/02/02 | 1,318 | 1,325 | 1,307 | 1,314 | -11 | -0.8% | 348,300 |
2021/02/01 | 1,314 | 1,328 | 1,311 | 1,325 | +16 | +1.2% | 195,800 |
2021/01/29 | 1,339 | 1,341 | 1,309 | 1,309 | -33 | -2.5% | 425,700 |
2021/01/28 | 1,313 | 1,350 | 1,309 | 1,342 | -8 | -0.6% | 375,000 |
2021/01/27 | 1,328 | 1,350 | 1,321 | 1,350 | +22 | +1.7% | 447,100 |
2021/01/26 | 1,347 | 1,358 | 1,328 | 1,328 | -24 | -1.8% | 484,400 |
2021/01/25 | 1,342 | 1,353 | 1,328 | 1,352 | +14 | +1% | 358,600 |
2021/01/22 | 1,345 | 1,351 | 1,318 | 1,338 | -16 | -1.2% | 438,800 |
2021/01/21 | 1,347 | 1,360 | 1,337 | 1,354 | +12 | +0.9% | 586,500 |
2021/01/20 | 1,336 | 1,346 | 1,336 | 1,342 | +7 | +0.5% | 311,500 |
2021/01/19 | 1,358 | 1,358 | 1,335 | 1,335 | -11 | -0.8% | 277,900 |
2021/01/18 | 1,350 | 1,358 | 1,341 | 1,346 | -17 | -1.2% | 268,200 |
2021/01/15 | 1,385 | 1,387 | 1,363 | 1,363 | -28 | -2% | 520,200 |
2021/01/14 | 1,400 | 1,410 | 1,386 | 1,391 | -16 | -1.1% | 346,200 |
2021/01/13 | 1,411 | 1,412 | 1,392 | 1,407 | -4 | -0.3% | 250,900 |
2021/01/12 | 1,381 | 1,413 | 1,368 | 1,411 | +11 | +0.8% | 422,400 |
2021/01/08 | 1,375 | 1,401 | 1,370 | 1,400 | +32 | +2.3% | 327,300 |
2021/01/07 | 1,364 | 1,383 | 1,362 | 1,368 | +18 | +1.3% | 393,500 |
2021/01/06 | 1,344 | 1,356 | 1,331 | 1,350 | +13 | +1% | 301,300 |
2021/01/05 | 1,345 | 1,348 | 1,330 | 1,337 | -19 | -1.4% | 353,500 |
2021/01/04 | 1,374 | 1,378 | 1,344 | 1,356 | -24 | -1.7% | 390,500 |
2020/12/30 | 1,390 | 1,391 | 1,368 | 1,380 | -25 | -1.8% | 445,000 |
2020/12/29 | 1,381 | 1,405 | 1,378 | 1,405 | +27 | +2% | 291,300 |
2020/12/28 | 1,387 | 1,393 | 1,370 | 1,378 | -11 | -0.8% | 214,100 |
2020/12/25 | 1,374 | 1,389 | 1,371 | 1,389 | +25 | +1.8% | 356,000 |
2020/12/24 | 1,356 | 1,373 | 1,350 | 1,364 | +25 | +1.9% | 307,200 |
2020/12/23 | 1,350 | 1,361 | 1,335 | 1,339 | -22 | -1.6% | 225,300 |
2020/12/22 | 1,370 | 1,379 | 1,360 | 1,361 | -17 | -1.2% | 252,000 |
2020/12/21 | 1,389 | 1,393 | 1,360 | 1,378 | -17 | -1.2% | 351,900 |
2020/12/18 | 1,368 | 1,395 | 1,364 | 1,395 | +21 | +1.5% | 379,900 |
2020/12/17 | 1,390 | 1,396 | 1,372 | 1,374 | -9 | -0.7% | 364,900 |
901~
950
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