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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,519 | 1,528 | 1,505 | 1,509 | -10 | -0.7% | 609,400 |
2020/05/28 | 1,540 | 1,553 | 1,496 | 1,519 | -10 | -0.7% | 805,500 |
2020/05/27 | 1,494 | 1,533 | 1,483 | 1,529 | +37 | +2.5% | 659,200 |
2020/05/26 | 1,500 | 1,502 | 1,479 | 1,492 | +12 | +0.8% | 784,500 |
2020/05/25 | 1,490 | 1,504 | 1,463 | 1,480 | +22 | +1.5% | 369,100 |
2020/05/22 | 1,466 | 1,468 | 1,446 | 1,458 | -7 | -0.5% | 351,200 |
2020/05/21 | 1,474 | 1,489 | 1,465 | 1,465 | -12 | -0.8% | 368,600 |
2020/05/20 | 1,472 | 1,481 | 1,460 | 1,477 | +2 | +0.1% | 485,600 |
2020/05/19 | 1,494 | 1,500 | 1,461 | 1,475 | +8 | +0.5% | 669,000 |
2020/05/18 | 1,455 | 1,483 | 1,420 | 1,467 | -14 | -0.9% | 727,000 |
2020/05/15 | 1,485 | 1,493 | 1,459 | 1,481 | +10 | +0.7% | 713,000 |
2020/05/14 | 1,502 | 1,513 | 1,468 | 1,471 | -18 | -1.2% | 1,210,900 |
2020/05/13 | 1,500 | 1,526 | 1,458 | 1,489 | +29 | +2% | 1,726,500 |
2020/05/12 | 1,390 | 1,472 | 1,371 | 1,460 | +76 | +5.5% | 2,022,200 |
2020/05/11 | 1,276 | 1,388 | 1,265 | 1,384 | +120 | +9.5% | 1,221,700 |
2020/05/08 | 1,257 | 1,279 | 1,242 | 1,264 | +20 | +1.6% | 540,200 |
2020/05/07 | 1,241 | 1,252 | 1,234 | 1,244 | ±0 | ±0% | 428,200 |
2020/05/01 | 1,270 | 1,274 | 1,240 | 1,244 | -24 | -1.9% | 567,300 |
2020/04/30 | 1,260 | 1,282 | 1,258 | 1,268 | +23 | +1.8% | 569,400 |
2020/04/28 | 1,240 | 1,247 | 1,224 | 1,245 | +14 | +1.1% | 441,200 |
2020/04/27 | 1,223 | 1,235 | 1,206 | 1,231 | +22 | +1.8% | 436,900 |
2020/04/24 | 1,224 | 1,228 | 1,202 | 1,209 | -12 | -1% | 493,000 |
2020/04/23 | 1,187 | 1,225 | 1,187 | 1,221 | +41 | +3.5% | 791,600 |
2020/04/22 | 1,171 | 1,190 | 1,161 | 1,180 | -13 | -1.1% | 544,500 |
2020/04/21 | 1,177 | 1,197 | 1,165 | 1,193 | ±0 | ±0% | 590,300 |
2020/04/20 | 1,203 | 1,207 | 1,185 | 1,193 | -5 | -0.4% | 482,500 |
2020/04/17 | 1,193 | 1,203 | 1,181 | 1,198 | +15 | +1.3% | 878,400 |
2020/04/16 | 1,133 | 1,186 | 1,133 | 1,183 | +31 | +2.7% | 676,100 |
2020/04/15 | 1,188 | 1,188 | 1,131 | 1,152 | -36 | -3% | 1,127,900 |
2020/04/14 | 1,203 | 1,225 | 1,183 | 1,188 | +19 | +1.6% | 2,188,800 |
2020/04/13 | 1,158 | 1,246 | 1,153 | 1,169 | +15 | +1.3% | 2,518,800 |
2020/04/10 | 1,133 | 1,158 | 1,111 | 1,154 | +38 | +3.4% | 518,600 |
2020/04/09 | 1,116 | 1,124 | 1,091 | 1,116 | -4 | -0.4% | 607,200 |
2020/04/08 | 1,125 | 1,134 | 1,082 | 1,120 | -5 | -0.4% | 674,600 |
2020/04/07 | 1,155 | 1,158 | 1,086 | 1,125 | +19 | +1.7% | 697,500 |
2020/04/06 | 1,084 | 1,121 | 1,054 | 1,106 | +32 | +3% | 692,400 |
2020/04/03 | 1,068 | 1,103 | 1,056 | 1,074 | +12 | +1.1% | 666,200 |
2020/04/02 | 1,056 | 1,074 | 1,033 | 1,062 | -40 | -3.6% | 849,500 |
2020/04/01 | 1,140 | 1,162 | 1,086 | 1,102 | -41 | -3.6% | 735,900 |
2020/03/31 | 1,140 | 1,168 | 1,129 | 1,143 | +3 | +0.3% | 811,600 |
2020/03/30 | 1,099 | 1,142 | 1,079 | 1,140 | -29 | -2.5% | 899,000 |
2020/03/27 | 1,158 | 1,175 | 1,110 | 1,169 | +32 | +2.8% | 870,900 |
2020/03/26 | 1,144 | 1,171 | 1,109 | 1,137 | -37 | -3.2% | 734,700 |
2020/03/25 | 1,189 | 1,190 | 1,127 | 1,174 | +104 | +9.7% | 994,600 |
2020/03/24 | 1,000 | 1,070 | 970 | 1,070 | +116 | +12.2% | 1,152,200 |
2020/03/23 | 960 | 972 | 903 | 954 | -1 | -0.1% | 1,689,600 |
2020/03/19 | 1,013 | 1,019 | 943 | 955 | -50 | -5% | 1,340,600 |
2020/03/18 | 1,061 | 1,079 | 1,001 | 1,005 | -53 | -5% | 1,093,500 |
2020/03/17 | 1,028 | 1,075 | 1,002 | 1,058 | +17 | +1.6% | 988,700 |
2020/03/16 | 1,086 | 1,100 | 1,033 | 1,041 | -27 | -2.5% | 820,300 |
1101~
1150
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