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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 1,063 | 1,109 | 1,045 | 1,068 | -77 | -6.7% | 1,031,700 |
2020/03/12 | 1,188 | 1,199 | 1,136 | 1,145 | -65 | -5.4% | 781,800 |
2020/03/11 | 1,219 | 1,250 | 1,209 | 1,210 | -13 | -1.1% | 508,300 |
2020/03/10 | 1,170 | 1,230 | 1,133 | 1,223 | +14 | +1.2% | 873,400 |
2020/03/09 | 1,243 | 1,243 | 1,187 | 1,209 | -62 | -4.9% | 888,200 |
2020/03/06 | 1,304 | 1,305 | 1,259 | 1,271 | -73 | -5.4% | 888,700 |
2020/03/05 | 1,376 | 1,381 | 1,337 | 1,344 | -18 | -1.3% | 788,400 |
2020/03/04 | 1,375 | 1,387 | 1,347 | 1,362 | +24 | +1.8% | 1,427,900 |
2020/03/03 | 1,380 | 1,386 | 1,338 | 1,338 | -19 | -1.4% | 562,800 |
2020/03/02 | 1,334 | 1,376 | 1,322 | 1,357 | ±0 | ±0% | 483,400 |
2020/02/28 | 1,352 | 1,361 | 1,344 | 1,357 | -46 | -3.3% | 680,200 |
2020/02/27 | 1,405 | 1,416 | 1,393 | 1,403 | -18 | -1.3% | 604,200 |
2020/02/26 | 1,432 | 1,432 | 1,393 | 1,421 | -30 | -2.1% | 531,600 |
2020/02/25 | 1,449 | 1,463 | 1,443 | 1,451 | -59 | -3.9% | 517,200 |
1101~
1150
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