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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/07 | 1,647 | 1,647 | 1,616 | 1,630 | -28 | -1.7% | 207,600 |
2019/02/06 | 1,652 | 1,665 | 1,642 | 1,658 | +19 | +1.2% | 246,300 |
2019/02/05 | 1,635 | 1,644 | 1,622 | 1,639 | +6 | +0.4% | 192,800 |
2019/02/04 | 1,615 | 1,633 | 1,614 | 1,633 | +26 | +1.6% | 171,100 |
2019/02/01 | 1,605 | 1,622 | 1,601 | 1,607 | -7 | -0.4% | 212,800 |
2019/01/31 | 1,606 | 1,629 | 1,606 | 1,614 | +29 | +1.8% | 282,600 |
2019/01/30 | 1,611 | 1,614 | 1,585 | 1,585 | -17 | -1.1% | 249,600 |
2019/01/29 | 1,597 | 1,605 | 1,579 | 1,602 | +13 | +0.8% | 255,600 |
2019/01/28 | 1,618 | 1,622 | 1,588 | 1,589 | -16 | -1% | 164,200 |
2019/01/25 | 1,609 | 1,626 | 1,599 | 1,605 | +15 | +0.9% | 238,300 |
2019/01/24 | 1,587 | 1,603 | 1,587 | 1,590 | -6 | -0.4% | 156,400 |
2019/01/23 | 1,589 | 1,607 | 1,587 | 1,596 | +6 | +0.4% | 290,400 |
2019/01/22 | 1,620 | 1,625 | 1,589 | 1,590 | -8 | -0.5% | 300,100 |
2019/01/21 | 1,604 | 1,620 | 1,593 | 1,598 | +18 | +1.1% | 309,700 |
2019/01/18 | 1,565 | 1,599 | 1,565 | 1,580 | +25 | +1.6% | 411,000 |
2019/01/17 | 1,562 | 1,579 | 1,550 | 1,555 | +2 | +0.1% | 371,200 |
2019/01/16 | 1,575 | 1,580 | 1,543 | 1,553 | -6 | -0.4% | 340,100 |
2019/01/15 | 1,538 | 1,579 | 1,538 | 1,559 | +22 | +1.4% | 501,700 |
2019/01/11 | 1,539 | 1,559 | 1,530 | 1,537 | +9 | +0.6% | 383,300 |
2019/01/10 | 1,535 | 1,540 | 1,504 | 1,528 | ±0 | ±0% | 558,600 |
2019/01/09 | 1,519 | 1,544 | 1,498 | 1,528 | +1 | +0.1% | 536,200 |
2019/01/08 | 1,545 | 1,552 | 1,524 | 1,527 | +1 | +0.1% | 376,700 |
2019/01/07 | 1,509 | 1,556 | 1,504 | 1,526 | +58 | +4% | 406,500 |
2019/01/04 | 1,461 | 1,470 | 1,428 | 1,468 | -31 | -2.1% | 381,400 |
2018/12/28 | 1,481 | 1,516 | 1,481 | 1,499 | +9 | +0.6% | 386,500 |
2018/12/27 | 1,480 | 1,500 | 1,470 | 1,490 | +65 | +4.6% | 397,400 |
2018/12/26 | 1,400 | 1,431 | 1,400 | 1,425 | +28 | +2% | 364,400 |
2018/12/25 | 1,420 | 1,420 | 1,386 | 1,397 | -83 | -5.6% | 447,800 |
2018/12/21 | 1,505 | 1,507 | 1,464 | 1,480 | -37 | -2.4% | 465,000 |
2018/12/20 | 1,550 | 1,567 | 1,510 | 1,517 | -37 | -2.4% | 454,000 |
2018/12/19 | 1,551 | 1,572 | 1,540 | 1,554 | ±0 | ±0% | 336,700 |
2018/12/18 | 1,565 | 1,565 | 1,544 | 1,554 | -33 | -2.1% | 418,000 |
2018/12/17 | 1,593 | 1,608 | 1,583 | 1,587 | -1 | -0.1% | 285,200 |
2018/12/14 | 1,602 | 1,605 | 1,577 | 1,588 | -23 | -1.4% | 407,200 |
2018/12/13 | 1,599 | 1,626 | 1,592 | 1,611 | +32 | +2% | 519,700 |
2018/12/12 | 1,562 | 1,587 | 1,558 | 1,579 | +21 | +1.3% | 355,000 |
1401~
1450
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 | 128,400円 | -2.2% | -0.3% | 2.80% | 11.50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 | 524,000円 | +5.4% | +32.9% | 3.00% | 11.56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 | 204,400円 | +1.8% | -9.2% | 2.45% | 21.99倍 | 0.86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