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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 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 |
2019/10/11 | 1,396 | 1,402 | 1,380 | 1,398 | +14 | +1% | 289,800 |
2019/10/10 | 1,370 | 1,384 | 1,351 | 1,384 | +26 | +1.9% | 359,300 |
2019/10/09 | 1,351 | 1,359 | 1,341 | 1,358 | -16 | -1.2% | 284,200 |
2019/10/08 | 1,370 | 1,385 | 1,370 | 1,374 | +20 | +1.5% | 303,600 |
2019/10/07 | 1,357 | 1,363 | 1,344 | 1,354 | -11 | -0.8% | 324,000 |
2019/10/04 | 1,380 | 1,385 | 1,360 | 1,365 | -16 | -1.2% | 287,000 |
2019/10/03 | 1,393 | 1,394 | 1,366 | 1,381 | -42 | -3% | 463,300 |
2019/10/02 | 1,409 | 1,430 | 1,402 | 1,423 | -12 | -0.8% | 379,600 |
2019/10/01 | 1,418 | 1,440 | 1,417 | 1,435 | +18 | +1.3% | 303,500 |
2019/09/30 | 1,410 | 1,420 | 1,402 | 1,417 | +1 | +0.1% | 424,900 |
2019/09/27 | 1,428 | 1,432 | 1,398 | 1,416 | -12 | -0.8% | 363,700 |
2019/09/26 | 1,439 | 1,443 | 1,424 | 1,428 | +9 | +0.6% | 480,000 |
2019/09/25 | 1,425 | 1,425 | 1,409 | 1,419 | -18 | -1.3% | 334,700 |
2019/09/24 | 1,445 | 1,451 | 1,432 | 1,437 | -8 | -0.6% | 360,900 |
1201~
1250
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