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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,637 | 1,637 | 1,597 | 1,606 | -19 | -1.2% | 338,100 |
2019/12/24 | 1,620 | 1,638 | 1,620 | 1,625 | +4 | +0.2% | 369,700 |
2019/12/23 | 1,633 | 1,636 | 1,618 | 1,621 | -10 | -0.6% | 365,500 |
2019/12/20 | 1,636 | 1,644 | 1,626 | 1,631 | +5 | +0.3% | 345,100 |
2019/12/19 | 1,626 | 1,631 | 1,617 | 1,626 | -14 | -0.9% | 305,300 |
2019/12/18 | 1,651 | 1,656 | 1,629 | 1,640 | -9 | -0.5% | 363,500 |
2019/12/17 | 1,634 | 1,660 | 1,631 | 1,649 | +16 | +1% | 561,900 |
2019/12/16 | 1,636 | 1,648 | 1,630 | 1,633 | -11 | -0.7% | 614,300 |
2019/12/13 | 1,673 | 1,679 | 1,641 | 1,644 | +2 | +0.1% | 739,700 |
2019/12/12 | 1,649 | 1,654 | 1,641 | 1,642 | -4 | -0.2% | 208,800 |
2019/12/11 | 1,655 | 1,657 | 1,641 | 1,646 | -17 | -1% | 239,400 |
2019/12/10 | 1,651 | 1,670 | 1,650 | 1,663 | -1 | -0.1% | 647,500 |
2019/12/09 | 1,635 | 1,665 | 1,635 | 1,664 | +49 | +3% | 451,900 |
2019/12/06 | 1,605 | 1,618 | 1,600 | 1,615 | +10 | +0.6% | 289,200 |
1151~
1200
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