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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
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 |
1351~
1400
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 | 95,100円 | +5.0% | +65.2% | 4.21% | 32.24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 | 127,900円 | -2.2% | -0.3% | 2.81% | 11.45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 | 520,000円 | +5.4% | +32.9% | 3.02% | 11.47倍 | 0.72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 | 52,700円 | +10.7% | +20.5% | 4.55% | 8.67倍 | 0.88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 | 203,300円 | +1.8% | -9.2% | 2.46% | 21.87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