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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,500 | 1,529 | 1,500 | 1,510 | +10 | +0.7% | 426,100 |
2020/02/20 | 1,486 | 1,506 | 1,473 | 1,500 | +30 | +2% | 775,500 |
2020/02/19 | 1,494 | 1,499 | 1,464 | 1,470 | -20 | -1.3% | 636,500 |
2020/02/18 | 1,516 | 1,516 | 1,479 | 1,490 | -33 | -2.2% | 387,300 |
2020/02/17 | 1,534 | 1,535 | 1,511 | 1,523 | -22 | -1.4% | 322,900 |
2020/02/14 | 1,532 | 1,545 | 1,526 | 1,545 | -5 | -0.3% | 338,900 |
2020/02/13 | 1,549 | 1,563 | 1,537 | 1,550 | -5 | -0.3% | 385,200 |
2020/02/12 | 1,609 | 1,609 | 1,545 | 1,555 | -40 | -2.5% | 528,800 |
2020/02/10 | 1,597 | 1,627 | 1,581 | 1,595 | +15 | +0.9% | 972,100 |
2020/02/07 | 1,544 | 1,596 | 1,497 | 1,580 | +32 | +2.1% | 1,009,900 |
2020/02/06 | 1,552 | 1,559 | 1,540 | 1,548 | +19 | +1.2% | 589,800 |
2020/02/05 | 1,527 | 1,538 | 1,515 | 1,529 | +16 | +1.1% | 258,700 |
2020/02/04 | 1,484 | 1,516 | 1,479 | 1,513 | +25 | +1.7% | 390,100 |
2020/02/03 | 1,472 | 1,495 | 1,463 | 1,488 | -28 | -1.8% | 379,400 |
2020/01/31 | 1,505 | 1,532 | 1,505 | 1,516 | +14 | +0.9% | 338,200 |
2020/01/30 | 1,516 | 1,521 | 1,493 | 1,502 | -18 | -1.2% | 318,000 |
2020/01/29 | 1,517 | 1,525 | 1,506 | 1,520 | +17 | +1.1% | 303,500 |
2020/01/28 | 1,496 | 1,512 | 1,483 | 1,503 | -16 | -1.1% | 433,000 |
2020/01/27 | 1,530 | 1,531 | 1,513 | 1,519 | -38 | -2.4% | 314,600 |
2020/01/24 | 1,569 | 1,570 | 1,550 | 1,557 | -1 | -0.1% | 252,900 |
2020/01/23 | 1,565 | 1,568 | 1,554 | 1,558 | -20 | -1.3% | 374,000 |
2020/01/22 | 1,564 | 1,581 | 1,557 | 1,578 | +1 | +0.1% | 264,700 |
2020/01/21 | 1,600 | 1,602 | 1,574 | 1,577 | -24 | -1.5% | 299,500 |
2020/01/20 | 1,608 | 1,612 | 1,594 | 1,601 | +6 | +0.4% | 466,700 |
2020/01/17 | 1,591 | 1,609 | 1,582 | 1,595 | +24 | +1.5% | 413,900 |
2020/01/16 | 1,571 | 1,578 | 1,561 | 1,571 | ±0 | ±0% | 483,900 |
2020/01/15 | 1,575 | 1,583 | 1,563 | 1,571 | -7 | -0.4% | 756,500 |
2020/01/14 | 1,602 | 1,602 | 1,575 | 1,578 | -17 | -1.1% | 493,000 |
2020/01/10 | 1,617 | 1,619 | 1,588 | 1,595 | -13 | -0.8% | 365,700 |
2020/01/09 | 1,617 | 1,618 | 1,600 | 1,608 | +26 | +1.6% | 249,300 |
2020/01/08 | 1,612 | 1,614 | 1,562 | 1,582 | -53 | -3.2% | 507,500 |
2020/01/07 | 1,625 | 1,635 | 1,612 | 1,635 | +26 | +1.6% | 469,800 |
2020/01/06 | 1,639 | 1,639 | 1,602 | 1,609 | -57 | -3.4% | 339,300 |
2019/12/30 | 1,650 | 1,678 | 1,639 | 1,666 | +27 | +1.6% | 447,800 |
2019/12/27 | 1,635 | 1,641 | 1,627 | 1,639 | +14 | +0.9% | 244,100 |
2019/12/26 | 1,604 | 1,628 | 1,603 | 1,625 | +19 | +1.2% | 314,800 |
1151~
1200
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