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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,387 | 1,397 | 1,371 | 1,373 | -5 | -0.4% | 160,800 |
| 2021/08/16 | 1,407 | 1,407 | 1,373 | 1,378 | -32 | -2.3% | 300,000 |
| 2021/08/13 | 1,419 | 1,424 | 1,407 | 1,410 | -1 | -0.1% | 263,000 |
| 2021/08/12 | 1,406 | 1,414 | 1,401 | 1,411 | +12 | +0.9% | 222,400 |
| 2021/08/11 | 1,393 | 1,399 | 1,377 | 1,399 | +16 | +1.2% | 364,600 |
| 2021/08/10 | 1,406 | 1,411 | 1,376 | 1,383 | -24 | -1.7% | 514,600 |
| 2021/08/06 | 1,431 | 1,442 | 1,397 | 1,407 | -53 | -3.6% | 666,600 |
| 2021/08/05 | 1,371 | 1,466 | 1,364 | 1,460 | +80 | +5.8% | 1,259,400 |
| 2021/08/04 | 1,389 | 1,391 | 1,374 | 1,380 | -15 | -1.1% | 339,100 |
| 2021/08/03 | 1,390 | 1,400 | 1,386 | 1,395 | -8 | -0.6% | 229,300 |
| 2021/08/02 | 1,393 | 1,409 | 1,386 | 1,403 | +19 | +1.4% | 381,300 |
| 2021/07/30 | 1,386 | 1,403 | 1,376 | 1,384 | -8 | -0.6% | 719,400 |
| 2021/07/29 | 1,391 | 1,401 | 1,384 | 1,392 | -2 | -0.1% | 242,500 |
| 2021/07/28 | 1,380 | 1,403 | 1,380 | 1,394 | +11 | +0.8% | 525,100 |
| 2021/07/27 | 1,359 | 1,387 | 1,353 | 1,383 | +28 | +2.1% | 486,100 |
| 2021/07/26 | 1,354 | 1,360 | 1,338 | 1,355 | +52 | +4% | 561,300 |
| 2021/07/21 | 1,317 | 1,332 | 1,302 | 1,303 | +8 | +0.6% | 283,000 |
| 2021/07/20 | 1,296 | 1,301 | 1,290 | 1,295 | -26 | -2% | 337,800 |
| 2021/07/19 | 1,324 | 1,326 | 1,311 | 1,321 | -16 | -1.2% | 285,400 |
| 2021/07/16 | 1,346 | 1,347 | 1,332 | 1,337 | -3 | -0.2% | 275,500 |
| 2021/07/15 | 1,349 | 1,353 | 1,338 | 1,340 | -15 | -1.1% | 252,400 |
| 2021/07/14 | 1,357 | 1,367 | 1,350 | 1,355 | +7 | +0.5% | 356,600 |
| 2021/07/13 | 1,328 | 1,356 | 1,325 | 1,348 | +29 | +2.2% | 383,300 |
| 2021/07/12 | 1,309 | 1,322 | 1,303 | 1,319 | +33 | +2.6% | 333,900 |
| 2021/07/09 | 1,266 | 1,287 | 1,253 | 1,286 | -7 | -0.5% | 670,400 |
| 2021/07/08 | 1,301 | 1,311 | 1,293 | 1,293 | -14 | -1.1% | 300,900 |
| 2021/07/07 | 1,314 | 1,321 | 1,298 | 1,307 | -26 | -2% | 361,700 |
| 2021/07/06 | 1,346 | 1,349 | 1,329 | 1,333 | -7 | -0.5% | 199,400 |
| 2021/07/05 | 1,335 | 1,344 | 1,334 | 1,340 | +2 | +0.1% | 157,400 |
| 2021/07/02 | 1,333 | 1,339 | 1,328 | 1,338 | +8 | +0.6% | 183,400 |
| 2021/07/01 | 1,342 | 1,345 | 1,325 | 1,330 | -3 | -0.2% | 163,800 |
| 2021/06/30 | 1,325 | 1,351 | 1,324 | 1,333 | -6 | -0.4% | 492,700 |
| 2021/06/29 | 1,351 | 1,354 | 1,334 | 1,339 | -23 | -1.7% | 304,000 |
| 2021/06/28 | 1,353 | 1,366 | 1,351 | 1,362 | +9 | +0.7% | 248,500 |
| 2021/06/25 | 1,352 | 1,356 | 1,335 | 1,353 | +27 | +2% | 407,000 |
| 2021/06/24 | 1,331 | 1,342 | 1,319 | 1,326 | -16 | -1.2% | 269,100 |
| 2021/06/23 | 1,332 | 1,349 | 1,330 | 1,342 | +3 | +0.2% | 229,200 |
| 2021/06/22 | 1,332 | 1,343 | 1,315 | 1,339 | +41 | +3.2% | 421,900 |
| 2021/06/21 | 1,327 | 1,331 | 1,296 | 1,298 | -42 | -3.1% | 616,800 |
| 2021/06/18 | 1,346 | 1,379 | 1,336 | 1,340 | -10 | -0.7% | 927,700 |
| 2021/06/17 | 1,370 | 1,374 | 1,343 | 1,350 | -14 | -1% | 379,300 |
| 2021/06/16 | 1,372 | 1,380 | 1,362 | 1,364 | ±0 | ±0% | 273,000 |
| 2021/06/15 | 1,359 | 1,373 | 1,355 | 1,364 | +8 | +0.6% | 362,500 |
| 2021/06/14 | 1,361 | 1,363 | 1,344 | 1,356 | +10 | +0.7% | 379,300 |
| 2021/06/11 | 1,357 | 1,360 | 1,341 | 1,346 | -9 | -0.7% | 381,500 |
| 2021/06/10 | 1,357 | 1,361 | 1,341 | 1,355 | +5 | +0.4% | 337,300 |
| 2021/06/09 | 1,370 | 1,372 | 1,350 | 1,350 | -3 | -0.2% | 286,800 |
| 2021/06/08 | 1,352 | 1,362 | 1,348 | 1,353 | ±0 | ±0% | 198,600 |
| 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 |
901～
950
件表示中 / 3684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 | 85,700円 | +5.0% | +65.2% | 4.67% | 29.06倍 | 0.39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 | 250,700円 | +5.4% | +32.9% | 3.13% | 10.85倍 | 0.67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 |
| ＴＳＩ ＨＤ | 102,200円 | -2.3% | +189.0% | 3.91% | 16.81倍 | 0.65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 | 211,800円 | +3.0% | +0.3% | 2.36% | 17.09倍 | 0.79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 | 256,000円 | +15.9% | +31.8% | 2.15% | 15.67倍 | 0.99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
