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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,377 | 1,395 | 1,372 | 1,383 | +15 | +1.1% | 387,100 |
2020/12/15 | 1,359 | 1,377 | 1,353 | 1,368 | +17 | +1.3% | 356,700 |
2020/12/14 | 1,347 | 1,363 | 1,342 | 1,351 | +13 | +1% | 322,900 |
2020/12/11 | 1,339 | 1,349 | 1,327 | 1,338 | -2 | -0.1% | 290,700 |
2020/12/10 | 1,358 | 1,366 | 1,340 | 1,340 | -8 | -0.6% | 394,200 |
2020/12/09 | 1,350 | 1,361 | 1,343 | 1,348 | -2 | -0.1% | 249,300 |
2020/12/08 | 1,335 | 1,358 | 1,328 | 1,350 | +7 | +0.5% | 254,800 |
2020/12/07 | 1,368 | 1,372 | 1,340 | 1,343 | -17 | -1.3% | 225,900 |
2020/12/04 | 1,330 | 1,362 | 1,324 | 1,360 | +15 | +1.1% | 485,700 |
2020/12/03 | 1,331 | 1,349 | 1,315 | 1,345 | +13 | +1% | 481,500 |
2020/12/02 | 1,335 | 1,342 | 1,310 | 1,332 | -1 | -0.1% | 657,400 |
2020/12/01 | 1,289 | 1,335 | 1,276 | 1,333 | +28 | +2.1% | 862,600 |
2020/11/30 | 1,326 | 1,333 | 1,293 | 1,305 | -15 | -1.1% | 1,007,300 |
2020/11/27 | 1,307 | 1,320 | 1,288 | 1,320 | -1 | -0.1% | 945,900 |
2020/11/26 | 1,330 | 1,333 | 1,310 | 1,321 | -32 | -2.4% | 638,200 |
2020/11/25 | 1,395 | 1,395 | 1,349 | 1,353 | -28 | -2% | 527,800 |
2020/11/24 | 1,398 | 1,404 | 1,381 | 1,381 | +14 | +1% | 379,800 |
2020/11/20 | 1,362 | 1,367 | 1,347 | 1,367 | -2 | -0.1% | 228,700 |
2020/11/19 | 1,365 | 1,377 | 1,353 | 1,369 | +4 | +0.3% | 345,700 |
2020/11/18 | 1,354 | 1,370 | 1,339 | 1,365 | +12 | +0.9% | 378,900 |
2020/11/17 | 1,376 | 1,380 | 1,346 | 1,353 | -12 | -0.9% | 297,000 |
2020/11/16 | 1,359 | 1,379 | 1,355 | 1,365 | +24 | +1.8% | 396,100 |
2020/11/13 | 1,361 | 1,364 | 1,330 | 1,341 | -36 | -2.6% | 671,200 |
2020/11/12 | 1,397 | 1,403 | 1,371 | 1,377 | -46 | -3.2% | 682,200 |
2020/11/11 | 1,470 | 1,477 | 1,413 | 1,423 | -11 | -0.8% | 661,700 |
2020/11/10 | 1,507 | 1,510 | 1,416 | 1,434 | -21 | -1.4% | 833,700 |
2020/11/09 | 1,419 | 1,470 | 1,398 | 1,455 | +49 | +3.5% | 668,400 |
2020/11/06 | 1,388 | 1,414 | 1,380 | 1,406 | +15 | +1.1% | 418,200 |
2020/11/05 | 1,384 | 1,398 | 1,369 | 1,391 | -7 | -0.5% | 464,800 |
2020/11/04 | 1,433 | 1,434 | 1,393 | 1,398 | -1 | -0.1% | 343,400 |
2020/11/02 | 1,391 | 1,417 | 1,391 | 1,399 | +14 | +1% | 322,500 |
2020/10/30 | 1,430 | 1,443 | 1,377 | 1,385 | -46 | -3.2% | 735,800 |
2020/10/29 | 1,450 | 1,450 | 1,414 | 1,431 | -35 | -2.4% | 405,600 |
2020/10/28 | 1,479 | 1,480 | 1,454 | 1,466 | -39 | -2.6% | 266,200 |
2020/10/27 | 1,501 | 1,506 | 1,479 | 1,505 | -3 | -0.2% | 269,300 |
2020/10/26 | 1,489 | 1,512 | 1,485 | 1,508 | +18 | +1.2% | 262,000 |
2020/10/23 | 1,498 | 1,501 | 1,483 | 1,490 | +8 | +0.5% | 208,600 |
2020/10/22 | 1,481 | 1,489 | 1,475 | 1,482 | -9 | -0.6% | 265,900 |
2020/10/21 | 1,482 | 1,499 | 1,476 | 1,491 | +11 | +0.7% | 257,500 |
2020/10/20 | 1,471 | 1,486 | 1,467 | 1,480 | +7 | +0.5% | 286,100 |
2020/10/19 | 1,461 | 1,479 | 1,460 | 1,473 | +27 | +1.9% | 193,400 |
2020/10/16 | 1,465 | 1,466 | 1,432 | 1,446 | -26 | -1.8% | 333,500 |
2020/10/15 | 1,483 | 1,490 | 1,470 | 1,472 | -15 | -1% | 153,400 |
2020/10/14 | 1,497 | 1,497 | 1,470 | 1,487 | -21 | -1.4% | 298,100 |
2020/10/13 | 1,511 | 1,513 | 1,487 | 1,508 | +1 | +0.1% | 214,000 |
2020/10/12 | 1,509 | 1,511 | 1,485 | 1,507 | -2 | -0.1% | 262,900 |
2020/10/09 | 1,531 | 1,539 | 1,502 | 1,509 | -7 | -0.5% | 636,500 |
2020/10/08 | 1,508 | 1,522 | 1,497 | 1,516 | +24 | +1.6% | 415,100 |
2020/10/07 | 1,483 | 1,499 | 1,473 | 1,492 | +4 | +0.3% | 309,700 |
2020/10/06 | 1,486 | 1,492 | 1,477 | 1,488 | +2 | +0.1% | 253,600 |
951~
1000
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