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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/05 | 1,605 | 1,607 | 1,588 | 1,605 | +12 | +0.8% | 463,900 |
2019/12/04 | 1,594 | 1,600 | 1,581 | 1,593 | -27 | -1.7% | 428,200 |
2019/12/03 | 1,599 | 1,624 | 1,592 | 1,620 | -2 | -0.1% | 413,600 |
2019/12/02 | 1,604 | 1,624 | 1,601 | 1,622 | +23 | +1.4% | 314,200 |
2019/11/29 | 1,590 | 1,604 | 1,587 | 1,599 | ±0 | ±0% | 426,700 |
2019/11/28 | 1,614 | 1,617 | 1,595 | 1,599 | -7 | -0.4% | 302,500 |
2019/11/27 | 1,610 | 1,613 | 1,599 | 1,606 | +1 | +0.1% | 283,000 |
2019/11/26 | 1,634 | 1,635 | 1,599 | 1,605 | -15 | -0.9% | 350,000 |
2019/11/25 | 1,626 | 1,632 | 1,615 | 1,620 | +20 | +1.3% | 268,900 |
2019/11/22 | 1,607 | 1,617 | 1,597 | 1,600 | +8 | +0.5% | 292,300 |
2019/11/21 | 1,590 | 1,593 | 1,559 | 1,592 | -16 | -1% | 441,500 |
2019/11/20 | 1,620 | 1,632 | 1,605 | 1,608 | +15 | +0.9% | 454,500 |
2019/11/19 | 1,581 | 1,599 | 1,568 | 1,593 | -9 | -0.6% | 464,000 |
2019/11/18 | 1,631 | 1,631 | 1,595 | 1,602 | -28 | -1.7% | 392,200 |
2019/11/15 | 1,629 | 1,639 | 1,618 | 1,630 | ±0 | ±0% | 350,100 |
2019/11/14 | 1,656 | 1,656 | 1,629 | 1,630 | -34 | -2% | 400,500 |
2019/11/13 | 1,658 | 1,671 | 1,650 | 1,664 | -2 | -0.1% | 376,800 |
2019/11/12 | 1,644 | 1,669 | 1,640 | 1,666 | +7 | +0.4% | 388,100 |
2019/11/11 | 1,662 | 1,664 | 1,642 | 1,659 | +5 | +0.3% | 403,700 |
2019/11/08 | 1,629 | 1,684 | 1,624 | 1,654 | +54 | +3.4% | 1,529,700 |
2019/11/07 | 1,500 | 1,623 | 1,490 | 1,600 | +100 | +6.7% | 1,277,300 |
2019/11/06 | 1,510 | 1,525 | 1,498 | 1,500 | +7 | +0.5% | 553,500 |
2019/11/05 | 1,477 | 1,496 | 1,466 | 1,493 | +24 | +1.6% | 453,000 |
2019/11/01 | 1,449 | 1,470 | 1,447 | 1,469 | -2 | -0.1% | 225,700 |
2019/10/31 | 1,479 | 1,479 | 1,459 | 1,471 | -2 | -0.1% | 251,800 |
2019/10/30 | 1,480 | 1,482 | 1,462 | 1,473 | -2 | -0.1% | 483,600 |
2019/10/29 | 1,473 | 1,487 | 1,470 | 1,475 | +11 | +0.8% | 255,700 |
2019/10/28 | 1,488 | 1,489 | 1,460 | 1,464 | -8 | -0.5% | 291,400 |
2019/10/25 | 1,489 | 1,490 | 1,465 | 1,472 | -10 | -0.7% | 284,600 |
2019/10/24 | 1,480 | 1,485 | 1,467 | 1,482 | +12 | +0.8% | 292,300 |
2019/10/23 | 1,470 | 1,474 | 1,442 | 1,470 | ±0 | ±0% | 435,000 |
2019/10/21 | 1,452 | 1,472 | 1,450 | 1,470 | +24 | +1.7% | 292,700 |
2019/10/18 | 1,426 | 1,462 | 1,426 | 1,446 | +27 | +1.9% | 468,600 |
2019/10/17 | 1,439 | 1,440 | 1,419 | 1,419 | -23 | -1.6% | 253,400 |
2019/10/16 | 1,444 | 1,455 | 1,436 | 1,442 | +16 | +1.1% | 445,800 |
2019/10/15 | 1,424 | 1,436 | 1,416 | 1,426 | +28 | +2% | 374,500 |
1201~
1250
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