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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,474 | 1,487 | 1,471 | 1,486 | +14 | +1% | 391,900 |
2020/10/02 | 1,500 | 1,504 | 1,463 | 1,472 | - | - | 1,047,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,496 | 1,500 | 1,447 | 1,447 | -52 | -3.5% | 909,600 |
2020/09/29 | 1,530 | 1,530 | 1,468 | 1,499 | -56 | -3.6% | 1,171,900 |
2020/09/28 | 1,593 | 1,600 | 1,536 | 1,555 | -118 | -7.1% | 1,559,800 |
2020/09/25 | 1,677 | 1,687 | 1,661 | 1,673 | +13 | +0.8% | 425,400 |
2020/09/24 | 1,675 | 1,683 | 1,658 | 1,660 | -2 | -0.1% | 410,800 |
2020/09/23 | 1,631 | 1,665 | 1,620 | 1,662 | +16 | +1% | 449,200 |
2020/09/18 | 1,647 | 1,658 | 1,638 | 1,646 | +5 | +0.3% | 470,800 |
2020/09/17 | 1,630 | 1,648 | 1,622 | 1,641 | +28 | +1.7% | 401,000 |
2020/09/16 | 1,625 | 1,642 | 1,610 | 1,613 | +6 | +0.4% | 509,100 |
2020/09/15 | 1,605 | 1,609 | 1,586 | 1,607 | -10 | -0.6% | 180,900 |
2020/09/14 | 1,600 | 1,624 | 1,594 | 1,617 | +20 | +1.3% | 304,600 |
2020/09/11 | 1,598 | 1,612 | 1,572 | 1,597 | +21 | +1.3% | 632,600 |
2020/09/10 | 1,560 | 1,577 | 1,550 | 1,576 | +26 | +1.7% | 325,700 |
2020/09/09 | 1,504 | 1,550 | 1,500 | 1,550 | +17 | +1.1% | 384,800 |
2020/09/08 | 1,550 | 1,555 | 1,525 | 1,533 | -5 | -0.3% | 368,000 |
2020/09/07 | 1,544 | 1,565 | 1,535 | 1,538 | +12 | +0.8% | 525,200 |
2020/09/04 | 1,500 | 1,534 | 1,485 | 1,526 | -2 | -0.1% | 390,000 |
2020/09/03 | 1,540 | 1,555 | 1,527 | 1,528 | +17 | +1.1% | 430,600 |
2020/09/02 | 1,534 | 1,536 | 1,501 | 1,511 | -1 | -0.1% | 357,000 |
2020/09/01 | 1,528 | 1,555 | 1,505 | 1,512 | -16 | -1% | 504,200 |
2020/08/31 | 1,544 | 1,551 | 1,524 | 1,528 | +3 | +0.2% | 424,600 |
2020/08/28 | 1,532 | 1,556 | 1,507 | 1,525 | -17 | -1.1% | 624,700 |
2020/08/27 | 1,557 | 1,559 | 1,534 | 1,542 | -19 | -1.2% | 410,900 |
2020/08/26 | 1,530 | 1,574 | 1,522 | 1,561 | +67 | +4.5% | 1,133,500 |
2020/08/25 | 1,481 | 1,505 | 1,481 | 1,494 | +37 | +2.5% | 466,000 |
2020/08/24 | 1,446 | 1,458 | 1,437 | 1,457 | -7 | -0.5% | 357,100 |
2020/08/21 | 1,499 | 1,504 | 1,461 | 1,464 | -14 | -0.9% | 369,300 |
2020/08/20 | 1,495 | 1,495 | 1,470 | 1,478 | -41 | -2.7% | 372,100 |
2020/08/19 | 1,520 | 1,524 | 1,501 | 1,519 | -15 | -1% | 242,400 |
2020/08/18 | 1,525 | 1,536 | 1,513 | 1,534 | +24 | +1.6% | 529,300 |
2020/08/17 | 1,530 | 1,541 | 1,509 | 1,510 | -26 | -1.7% | 308,800 |
2020/08/14 | 1,555 | 1,557 | 1,525 | 1,536 | -22 | -1.4% | 396,300 |
2020/08/13 | 1,574 | 1,582 | 1,549 | 1,558 | -10 | -0.6% | 411,800 |
1001~
1050
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