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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,556 | 1,585 | 1,553 | 1,568 | +16 | +1% | 346,500 |
2020/08/11 | 1,559 | 1,577 | 1,541 | 1,552 | +33 | +2.2% | 486,200 |
2020/08/07 | 1,617 | 1,619 | 1,492 | 1,519 | -73 | -4.6% | 837,100 |
2020/08/06 | 1,540 | 1,610 | 1,486 | 1,592 | +51 | +3.3% | 1,174,400 |
2020/08/05 | 1,532 | 1,541 | 1,503 | 1,541 | +2 | +0.1% | 309,000 |
2020/08/04 | 1,499 | 1,545 | 1,492 | 1,539 | +49 | +3.3% | 480,600 |
2020/08/03 | 1,458 | 1,493 | 1,455 | 1,490 | +32 | +2.2% | 292,500 |
2020/07/31 | 1,483 | 1,486 | 1,454 | 1,458 | -44 | -2.9% | 342,500 |
2020/07/30 | 1,498 | 1,507 | 1,487 | 1,502 | -1 | -0.1% | 239,600 |
2020/07/29 | 1,513 | 1,513 | 1,498 | 1,503 | -14 | -0.9% | 260,500 |
2020/07/28 | 1,517 | 1,530 | 1,510 | 1,517 | -14 | -0.9% | 212,300 |
2020/07/27 | 1,524 | 1,531 | 1,503 | 1,531 | -29 | -1.9% | 382,400 |
2020/07/22 | 1,538 | 1,567 | 1,537 | 1,560 | +33 | +2.2% | 488,400 |
2020/07/21 | 1,516 | 1,531 | 1,494 | 1,527 | -2 | -0.1% | 427,400 |
2020/07/20 | 1,548 | 1,551 | 1,515 | 1,529 | -13 | -0.8% | 419,400 |
2020/07/17 | 1,572 | 1,581 | 1,532 | 1,542 | -17 | -1.1% | 463,300 |
2020/07/16 | 1,552 | 1,568 | 1,541 | 1,559 | +11 | +0.7% | 685,600 |
2020/07/15 | 1,538 | 1,563 | 1,534 | 1,548 | +34 | +2.2% | 837,700 |
2020/07/14 | 1,493 | 1,531 | 1,492 | 1,514 | +27 | +1.8% | 635,900 |
2020/07/13 | 1,460 | 1,502 | 1,452 | 1,487 | +54 | +3.8% | 473,600 |
2020/07/10 | 1,466 | 1,466 | 1,428 | 1,433 | -30 | -2.1% | 321,500 |
2020/07/09 | 1,462 | 1,467 | 1,441 | 1,463 | -8 | -0.5% | 321,200 |
2020/07/08 | 1,467 | 1,485 | 1,462 | 1,471 | -13 | -0.9% | 240,100 |
2020/07/07 | 1,503 | 1,507 | 1,476 | 1,484 | -18 | -1.2% | 217,400 |
2020/07/06 | 1,476 | 1,507 | 1,475 | 1,502 | +30 | +2% | 302,300 |
2020/07/03 | 1,489 | 1,489 | 1,452 | 1,472 | +7 | +0.5% | 260,100 |
2020/07/02 | 1,455 | 1,482 | 1,449 | 1,465 | +6 | +0.4% | 471,400 |
2020/07/01 | 1,483 | 1,494 | 1,455 | 1,459 | -41 | -2.7% | 338,600 |
2020/06/30 | 1,495 | 1,519 | 1,483 | 1,500 | +20 | +1.4% | 434,700 |
2020/06/29 | 1,478 | 1,493 | 1,468 | 1,480 | +1 | +0.1% | 399,200 |
2020/06/26 | 1,480 | 1,502 | 1,471 | 1,479 | +9 | +0.6% | 357,100 |
2020/06/25 | 1,510 | 1,510 | 1,457 | 1,470 | -33 | -2.2% | 441,500 |
2020/06/24 | 1,520 | 1,522 | 1,496 | 1,503 | -1 | -0.1% | 273,900 |
2020/06/23 | 1,520 | 1,523 | 1,486 | 1,504 | -1 | -0.1% | 362,700 |
2020/06/22 | 1,500 | 1,512 | 1,487 | 1,505 | +21 | +1.4% | 440,500 |
2020/06/19 | 1,505 | 1,506 | 1,472 | 1,484 | -19 | -1.3% | 501,600 |
2020/06/18 | 1,464 | 1,505 | 1,464 | 1,503 | +35 | +2.4% | 487,700 |
2020/06/17 | 1,513 | 1,516 | 1,463 | 1,468 | -58 | -3.8% | 610,600 |
2020/06/16 | 1,490 | 1,532 | 1,481 | 1,526 | +89 | +6.2% | 816,500 |
2020/06/15 | 1,515 | 1,525 | 1,432 | 1,437 | -92 | -6% | 511,700 |
2020/06/12 | 1,465 | 1,537 | 1,434 | 1,529 | +37 | +2.5% | 1,065,700 |
2020/06/11 | 1,513 | 1,514 | 1,481 | 1,492 | -50 | -3.2% | 778,800 |
2020/06/10 | 1,509 | 1,552 | 1,508 | 1,542 | +33 | +2.2% | 1,080,500 |
2020/06/09 | 1,510 | 1,522 | 1,486 | 1,509 | +11 | +0.7% | 651,300 |
2020/06/08 | 1,520 | 1,520 | 1,475 | 1,498 | +1 | +0.1% | 518,200 |
2020/06/05 | 1,478 | 1,497 | 1,464 | 1,497 | +29 | +2% | 637,200 |
2020/06/04 | 1,515 | 1,515 | 1,454 | 1,468 | -23 | -1.5% | 720,400 |
2020/06/03 | 1,527 | 1,533 | 1,480 | 1,491 | -22 | -1.5% | 661,100 |
2020/06/02 | 1,511 | 1,521 | 1,496 | 1,513 | +7 | +0.5% | 576,800 |
2020/06/01 | 1,508 | 1,525 | 1,494 | 1,506 | -3 | -0.2% | 528,200 |
1051~
1100
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