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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
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 |
901~
950
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