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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/20 | 1,255 | 1,265 | 1,245 | 1,249 | -12 | -1% | 299,600 |
2019/05/17 | 1,282 | 1,290 | 1,256 | 1,261 | -7 | -0.6% | 568,600 |
2019/05/16 | 1,295 | 1,295 | 1,258 | 1,268 | -27 | -2.1% | 493,700 |
2019/05/15 | 1,281 | 1,296 | 1,260 | 1,295 | +36 | +2.9% | 598,600 |
2019/05/14 | 1,246 | 1,260 | 1,233 | 1,259 | -26 | -2% | 604,000 |
2019/05/13 | 1,314 | 1,314 | 1,284 | 1,285 | -29 | -2.2% | 514,700 |
2019/05/10 | 1,367 | 1,370 | 1,303 | 1,314 | -63 | -4.6% | 799,500 |
2019/05/09 | 1,355 | 1,398 | 1,313 | 1,377 | +20 | +1.5% | 901,800 |
2019/05/08 | 1,400 | 1,400 | 1,346 | 1,357 | -53 | -3.8% | 602,900 |
2019/05/07 | 1,445 | 1,447 | 1,406 | 1,410 | -41 | -2.8% | 348,200 |
2019/04/26 | 1,458 | 1,460 | 1,443 | 1,451 | -8 | -0.5% | 192,300 |
2019/04/25 | 1,478 | 1,479 | 1,442 | 1,459 | -21 | -1.4% | 436,300 |
2019/04/24 | 1,530 | 1,538 | 1,476 | 1,480 | -52 | -3.4% | 337,400 |
2019/04/23 | 1,509 | 1,538 | 1,505 | 1,532 | +37 | +2.5% | 424,700 |
1301~
1350
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