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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,500 | 1,505 | 1,491 | 1,495 | -11 | -0.7% | 146,000 |
2019/04/19 | 1,516 | 1,521 | 1,500 | 1,506 | +5 | +0.3% | 154,100 |
2019/04/18 | 1,535 | 1,535 | 1,498 | 1,501 | -36 | -2.3% | 301,100 |
2019/04/17 | 1,540 | 1,544 | 1,531 | 1,537 | +11 | +0.7% | 158,700 |
2019/04/16 | 1,531 | 1,539 | 1,523 | 1,526 | -7 | -0.5% | 282,500 |
2019/04/15 | 1,526 | 1,538 | 1,516 | 1,533 | +35 | +2.3% | 265,800 |
2019/04/12 | 1,500 | 1,511 | 1,495 | 1,498 | -2 | -0.1% | 237,800 |
2019/04/11 | 1,496 | 1,507 | 1,488 | 1,500 | -2 | -0.1% | 238,900 |
2019/04/10 | 1,494 | 1,504 | 1,485 | 1,502 | -10 | -0.7% | 240,500 |
2019/04/09 | 1,516 | 1,525 | 1,491 | 1,512 | -8 | -0.5% | 328,900 |
2019/04/08 | 1,542 | 1,544 | 1,515 | 1,520 | -19 | -1.2% | 257,000 |
2019/04/05 | 1,515 | 1,539 | 1,512 | 1,539 | +18 | +1.2% | 277,800 |
2019/04/04 | 1,510 | 1,536 | 1,505 | 1,521 | +5 | +0.3% | 291,000 |
2019/04/03 | 1,490 | 1,522 | 1,490 | 1,516 | +23 | +1.5% | 514,000 |
2019/04/02 | 1,478 | 1,497 | 1,476 | 1,493 | +37 | +2.5% | 566,800 |
2019/04/01 | 1,440 | 1,468 | 1,437 | 1,456 | +41 | +2.9% | 670,700 |
2019/03/29 | 1,424 | 1,437 | 1,408 | 1,415 | -2 | -0.1% | 484,700 |
2019/03/28 | 1,430 | 1,431 | 1,411 | 1,417 | -44 | -3% | 671,800 |
2019/03/27 | 1,486 | 1,499 | 1,432 | 1,461 | -75 | -4.9% | 890,100 |
2019/03/26 | 1,512 | 1,537 | 1,502 | 1,536 | +35 | +2.3% | 516,100 |
2019/03/25 | 1,533 | 1,537 | 1,487 | 1,501 | -53 | -3.4% | 540,900 |
2019/03/22 | 1,565 | 1,565 | 1,542 | 1,554 | -16 | -1% | 371,900 |
2019/03/20 | 1,570 | 1,577 | 1,563 | 1,570 | +2 | +0.1% | 211,400 |
2019/03/19 | 1,562 | 1,574 | 1,548 | 1,568 | ±0 | ±0% | 361,400 |
2019/03/18 | 1,554 | 1,568 | 1,544 | 1,568 | +17 | +1.1% | 289,800 |
2019/03/15 | 1,540 | 1,559 | 1,540 | 1,551 | +20 | +1.3% | 299,200 |
2019/03/14 | 1,548 | 1,555 | 1,531 | 1,531 | -17 | -1.1% | 241,400 |
2019/03/13 | 1,550 | 1,564 | 1,536 | 1,548 | -12 | -0.8% | 199,700 |
2019/03/12 | 1,559 | 1,576 | 1,554 | 1,560 | +22 | +1.4% | 327,400 |
2019/03/11 | 1,525 | 1,540 | 1,517 | 1,538 | +19 | +1.3% | 329,000 |
2019/03/08 | 1,537 | 1,547 | 1,513 | 1,519 | -35 | -2.3% | 399,000 |
2019/03/07 | 1,562 | 1,569 | 1,550 | 1,554 | -17 | -1.1% | 329,400 |
2019/03/06 | 1,576 | 1,584 | 1,567 | 1,571 | -7 | -0.4% | 353,300 |
2019/03/05 | 1,579 | 1,582 | 1,571 | 1,578 | -13 | -0.8% | 253,600 |
2019/03/04 | 1,605 | 1,608 | 1,578 | 1,591 | -2 | -0.1% | 253,500 |
2019/03/01 | 1,579 | 1,596 | 1,572 | 1,593 | +14 | +0.9% | 275,900 |
2019/02/28 | 1,593 | 1,597 | 1,572 | 1,579 | ±0 | ±0% | 274,100 |
2019/02/27 | 1,566 | 1,584 | 1,566 | 1,579 | +12 | +0.8% | 195,900 |
2019/02/26 | 1,568 | 1,574 | 1,558 | 1,567 | +1 | +0.1% | 164,600 |
2019/02/25 | 1,581 | 1,584 | 1,563 | 1,566 | +3 | +0.2% | 243,000 |
2019/02/22 | 1,570 | 1,570 | 1,543 | 1,563 | -20 | -1.3% | 464,100 |
2019/02/21 | 1,611 | 1,611 | 1,582 | 1,583 | -46 | -2.8% | 480,200 |
2019/02/20 | 1,611 | 1,638 | 1,611 | 1,629 | -1 | -0.1% | 283,600 |
2019/02/19 | 1,637 | 1,645 | 1,623 | 1,630 | -11 | -0.7% | 244,500 |
2019/02/18 | 1,643 | 1,646 | 1,625 | 1,641 | +36 | +2.2% | 212,800 |
2019/02/15 | 1,617 | 1,617 | 1,585 | 1,605 | -19 | -1.2% | 193,700 |
2019/02/14 | 1,628 | 1,659 | 1,622 | 1,624 | -4 | -0.2% | 276,500 |
2019/02/13 | 1,599 | 1,632 | 1,593 | 1,628 | +57 | +3.6% | 385,700 |
2019/02/12 | 1,529 | 1,580 | 1,512 | 1,571 | +42 | +2.7% | 455,500 |
2019/02/08 | 1,600 | 1,632 | 1,520 | 1,529 | -101 | -6.2% | 759,300 |
1351~
1400
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