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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,438 | 1,456 | 1,430 | 1,445 | +6 | +0.4% | 267,100 |
2019/09/19 | 1,419 | 1,452 | 1,414 | 1,439 | +17 | +1.2% | 383,200 |
2019/09/18 | 1,432 | 1,436 | 1,413 | 1,422 | -5 | -0.4% | 287,300 |
2019/09/17 | 1,436 | 1,439 | 1,422 | 1,427 | -24 | -1.7% | 415,100 |
2019/09/13 | 1,473 | 1,474 | 1,439 | 1,451 | -5 | -0.3% | 605,700 |
2019/09/12 | 1,469 | 1,475 | 1,443 | 1,456 | -9 | -0.6% | 478,600 |
2019/09/11 | 1,437 | 1,467 | 1,436 | 1,465 | +47 | +3.3% | 564,600 |
2019/09/10 | 1,402 | 1,419 | 1,399 | 1,418 | +32 | +2.3% | 352,800 |
2019/09/09 | 1,384 | 1,393 | 1,381 | 1,386 | -2 | -0.1% | 356,600 |
2019/09/06 | 1,384 | 1,398 | 1,380 | 1,388 | +15 | +1.1% | 443,600 |
2019/09/05 | 1,355 | 1,392 | 1,352 | 1,373 | +26 | +1.9% | 592,500 |
2019/09/04 | 1,365 | 1,370 | 1,343 | 1,347 | -30 | -2.2% | 378,700 |
2019/09/03 | 1,351 | 1,384 | 1,351 | 1,377 | +24 | +1.8% | 358,800 |
2019/09/02 | 1,346 | 1,359 | 1,344 | 1,353 | ±0 | ±0% | 320,900 |
2019/08/30 | 1,324 | 1,357 | 1,319 | 1,353 | +54 | +4.2% | 385,100 |
2019/08/29 | 1,294 | 1,306 | 1,288 | 1,299 | +16 | +1.2% | 358,700 |
2019/08/28 | 1,279 | 1,287 | 1,263 | 1,283 | -8 | -0.6% | 361,700 |
2019/08/27 | 1,284 | 1,304 | 1,282 | 1,291 | -4 | -0.3% | 563,600 |
2019/08/26 | 1,288 | 1,302 | 1,283 | 1,295 | -23 | -1.7% | 354,200 |
2019/08/23 | 1,318 | 1,324 | 1,307 | 1,318 | +3 | +0.2% | 271,800 |
2019/08/22 | 1,338 | 1,343 | 1,308 | 1,315 | -17 | -1.3% | 413,300 |
2019/08/21 | 1,341 | 1,347 | 1,321 | 1,332 | -34 | -2.5% | 558,300 |
2019/08/20 | 1,343 | 1,374 | 1,331 | 1,366 | +28 | +2.1% | 624,300 |
2019/08/19 | 1,325 | 1,364 | 1,319 | 1,338 | +25 | +1.9% | 580,200 |
2019/08/16 | 1,278 | 1,321 | 1,273 | 1,313 | +29 | +2.3% | 670,100 |
2019/08/15 | 1,269 | 1,293 | 1,259 | 1,284 | -27 | -2.1% | 494,600 |
2019/08/14 | 1,298 | 1,311 | 1,281 | 1,311 | +34 | +2.7% | 353,400 |
2019/08/13 | 1,296 | 1,304 | 1,275 | 1,277 | -42 | -3.2% | 386,400 |
2019/08/09 | 1,343 | 1,343 | 1,308 | 1,319 | -6 | -0.5% | 319,600 |
2019/08/08 | 1,311 | 1,333 | 1,300 | 1,325 | +7 | +0.5% | 435,400 |
2019/08/07 | 1,332 | 1,343 | 1,311 | 1,318 | -18 | -1.3% | 634,100 |
2019/08/06 | 1,318 | 1,357 | 1,297 | 1,336 | -27 | -2% | 816,700 |
2019/08/05 | 1,274 | 1,393 | 1,227 | 1,363 | +65 | +5% | 1,665,900 |
2019/08/02 | 1,317 | 1,319 | 1,289 | 1,298 | -52 | -3.9% | 551,700 |
2019/08/01 | 1,343 | 1,355 | 1,335 | 1,350 | -13 | -1% | 537,900 |
2019/07/31 | 1,352 | 1,375 | 1,350 | 1,363 | +3 | +0.2% | 433,700 |
2019/07/30 | 1,344 | 1,362 | 1,342 | 1,360 | +16 | +1.2% | 367,900 |
2019/07/29 | 1,352 | 1,359 | 1,341 | 1,344 | -12 | -0.9% | 337,800 |
2019/07/26 | 1,374 | 1,376 | 1,344 | 1,356 | -29 | -2.1% | 468,600 |
2019/07/25 | 1,397 | 1,397 | 1,367 | 1,385 | +8 | +0.6% | 504,700 |
2019/07/24 | 1,404 | 1,404 | 1,374 | 1,377 | -14 | -1% | 405,900 |
2019/07/23 | 1,375 | 1,402 | 1,370 | 1,391 | +23 | +1.7% | 507,700 |
2019/07/22 | 1,372 | 1,391 | 1,363 | 1,368 | +2 | +0.1% | 533,700 |
2019/07/19 | 1,329 | 1,375 | 1,326 | 1,366 | +57 | +4.4% | 639,100 |
2019/07/18 | 1,350 | 1,351 | 1,309 | 1,309 | -42 | -3.1% | 508,900 |
2019/07/17 | 1,326 | 1,357 | 1,326 | 1,351 | +35 | +2.7% | 503,100 |
2019/07/16 | 1,330 | 1,334 | 1,307 | 1,316 | -18 | -1.3% | 295,100 |
2019/07/12 | 1,340 | 1,343 | 1,331 | 1,334 | -6 | -0.4% | 221,000 |
2019/07/11 | 1,319 | 1,344 | 1,316 | 1,340 | +21 | +1.6% | 346,300 |
2019/07/10 | 1,328 | 1,331 | 1,316 | 1,319 | -16 | -1.2% | 439,600 |
1251~
1300
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