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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,345 | 1,356 | 1,328 | 1,335 | -14 | -1% | 304,600 |
2019/07/08 | 1,353 | 1,362 | 1,347 | 1,349 | -11 | -0.8% | 316,400 |
2019/07/05 | 1,340 | 1,363 | 1,340 | 1,360 | +14 | +1% | 330,700 |
2019/07/04 | 1,350 | 1,351 | 1,336 | 1,346 | -2 | -0.1% | 483,600 |
2019/07/03 | 1,387 | 1,388 | 1,345 | 1,348 | +3 | +0.2% | 621,700 |
2019/07/02 | 1,351 | 1,362 | 1,341 | 1,345 | -4 | -0.3% | 447,300 |
2019/07/01 | 1,346 | 1,369 | 1,314 | 1,349 | +63 | +4.9% | 774,600 |
2019/06/28 | 1,273 | 1,294 | 1,266 | 1,286 | +9 | +0.7% | 589,700 |
2019/06/27 | 1,279 | 1,285 | 1,265 | 1,277 | +15 | +1.2% | 412,600 |
2019/06/26 | 1,280 | 1,280 | 1,255 | 1,262 | -11 | -0.9% | 333,600 |
2019/06/25 | 1,257 | 1,277 | 1,248 | 1,273 | +16 | +1.3% | 507,600 |
2019/06/24 | 1,249 | 1,261 | 1,239 | 1,257 | +22 | +1.8% | 459,600 |
2019/06/21 | 1,250 | 1,250 | 1,231 | 1,235 | -12 | -1% | 450,500 |
2019/06/20 | 1,251 | 1,254 | 1,239 | 1,247 | -1 | -0.1% | 273,400 |
2019/06/19 | 1,235 | 1,252 | 1,231 | 1,248 | +28 | +2.3% | 363,300 |
2019/06/18 | 1,217 | 1,232 | 1,215 | 1,220 | -1 | -0.1% | 238,100 |
2019/06/17 | 1,243 | 1,246 | 1,221 | 1,221 | -30 | -2.4% | 262,100 |
2019/06/14 | 1,241 | 1,257 | 1,230 | 1,251 | +14 | +1.1% | 417,300 |
2019/06/13 | 1,240 | 1,244 | 1,224 | 1,237 | -11 | -0.9% | 345,400 |
2019/06/12 | 1,241 | 1,257 | 1,236 | 1,248 | -2 | -0.2% | 280,200 |
2019/06/11 | 1,238 | 1,255 | 1,234 | 1,250 | +7 | +0.6% | 327,900 |
2019/06/10 | 1,260 | 1,263 | 1,239 | 1,243 | +10 | +0.8% | 383,100 |
2019/06/07 | 1,232 | 1,240 | 1,224 | 1,233 | +2 | +0.2% | 293,600 |
2019/06/06 | 1,222 | 1,238 | 1,211 | 1,231 | -3 | -0.2% | 369,900 |
2019/06/05 | 1,232 | 1,240 | 1,217 | 1,234 | +32 | +2.7% | 543,100 |
2019/06/04 | 1,157 | 1,202 | 1,146 | 1,202 | +53 | +4.6% | 777,900 |
2019/06/03 | 1,158 | 1,168 | 1,142 | 1,149 | -25 | -2.1% | 477,300 |
2019/05/31 | 1,184 | 1,184 | 1,168 | 1,174 | -25 | -2.1% | 620,000 |
2019/05/30 | 1,191 | 1,207 | 1,185 | 1,199 | -2 | -0.2% | 401,700 |
2019/05/29 | 1,211 | 1,213 | 1,192 | 1,201 | -28 | -2.3% | 462,600 |
2019/05/28 | 1,235 | 1,240 | 1,225 | 1,229 | -14 | -1.1% | 389,900 |
2019/05/27 | 1,248 | 1,264 | 1,238 | 1,243 | ±0 | ±0% | 271,500 |
2019/05/24 | 1,225 | 1,251 | 1,222 | 1,243 | +2 | +0.2% | 420,300 |
2019/05/23 | 1,214 | 1,245 | 1,213 | 1,241 | +21 | +1.7% | 634,500 |
2019/05/22 | 1,224 | 1,226 | 1,207 | 1,220 | -7 | -0.6% | 487,600 |
2019/05/21 | 1,221 | 1,230 | 1,201 | 1,227 | -22 | -1.8% | 501,200 |
1301~
1350
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