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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 977 | 977 | 947 | 947 | -35 | -3.6% | 744,500 |
| 2025/01/31 | 980 | 982 | 975 | 982 | +1 | +0.1% | 164,900 |
| 2025/01/30 | 979 | 981 | 974 | 981 | +2 | +0.2% | 178,100 |
| 2025/01/29 | 986 | 991 | 979 | 979 | -7 | -0.7% | 190,700 |
| 2025/01/28 | 985 | 991 | 985 | 986 | -1 | -0.1% | 189,800 |
| 2025/01/27 | 976 | 990 | 976 | 987 | +19 | +2% | 386,000 |
| 2025/01/24 | 967 | 975 | 966 | 968 | +3 | +0.3% | 256,100 |
| 2025/01/23 | 964 | 966 | 958 | 965 | -1 | -0.1% | 143,000 |
| 2025/01/22 | 964 | 972 | 963 | 966 | +4 | +0.4% | 159,300 |
| 2025/01/21 | 966 | 969 | 962 | 962 | -3 | -0.3% | 115,900 |
| 2025/01/20 | 958 | 966 | 957 | 965 | +11 | +1.2% | 232,300 |
| 2025/01/17 | 950 | 957 | 947 | 954 | +2 | +0.2% | 207,100 |
| 2025/01/16 | 952 | 955 | 950 | 952 | ±0 | ±0% | 154,200 |
| 2025/01/15 | 953 | 957 | 949 | 952 | +4 | +0.4% | 214,900 |
| 2025/01/14 | 949 | 953 | 941 | 948 | ±0 | ±0% | 268,600 |
| 2025/01/10 | 957 | 957 | 948 | 948 | -9 | -0.9% | 308,400 |
| 2025/01/09 | 955 | 958 | 950 | 957 | +2 | +0.2% | 275,200 |
| 2025/01/08 | 960 | 966 | 955 | 955 | -4 | -0.4% | 273,200 |
| 2025/01/07 | 966 | 967 | 959 | 959 | -7 | -0.7% | 265,200 |
| 2025/01/06 | 971 | 971 | 961 | 966 | -1 | -0.1% | 237,600 |
| 2024/12/30 | 967 | 977 | 965 | 967 | +3 | +0.3% | 297,900 |
| 2024/12/27 | 957 | 964 | 954 | 964 | +9 | +0.9% | 210,400 |
| 2024/12/26 | 945 | 958 | 945 | 955 | +6 | +0.6% | 305,100 |
| 2024/12/25 | 954 | 954 | 943 | 949 | +2 | +0.2% | 238,100 |
| 2024/12/24 | 938 | 948 | 938 | 947 | +10 | +1.1% | 255,200 |
| 2024/12/23 | 935 | 938 | 929 | 937 | +6 | +0.6% | 307,200 |
| 2024/12/20 | 936 | 940 | 931 | 931 | -5 | -0.5% | 268,200 |
| 2024/12/19 | 933 | 945 | 932 | 936 | -1 | -0.1% | 281,700 |
| 2024/12/18 | 936 | 943 | 936 | 937 | ±0 | ±0% | 222,000 |
| 2024/12/17 | 950 | 951 | 936 | 937 | -14 | -1.5% | 527,600 |
| 2024/12/16 | 961 | 966 | 951 | 951 | -10 | -1% | 236,600 |
| 2024/12/13 | 958 | 962 | 952 | 961 | ±0 | ±0% | 281,400 |
| 2024/12/12 | 951 | 961 | 949 | 961 | +13 | +1.4% | 477,900 |
| 2024/12/11 | 947 | 953 | 945 | 948 | -1 | -0.1% | 326,700 |
| 2024/12/10 | 960 | 960 | 949 | 949 | +3 | +0.3% | 275,200 |
| 2024/12/09 | 938 | 953 | 938 | 946 | +13 | +1.4% | 388,700 |
| 2024/12/06 | 932 | 941 | 931 | 933 | +3 | +0.3% | 396,800 |
| 2024/12/05 | 925 | 933 | 923 | 930 | +8 | +0.9% | 370,600 |
| 2024/12/04 | 929 | 931 | 921 | 922 | -10 | -1.1% | 304,700 |
| 2024/12/03 | 931 | 935 | 929 | 932 | +5 | +0.5% | 276,300 |
| 2024/12/02 | 925 | 931 | 921 | 927 | ±0 | ±0% | 275,300 |
| 2024/11/29 | 929 | 931 | 926 | 927 | +1 | +0.1% | 205,600 |
| 2024/11/28 | 924 | 929 | 923 | 926 | +4 | +0.4% | 197,700 |
| 2024/11/27 | 936 | 939 | 921 | 922 | -20 | -2.1% | 501,100 |
| 2024/11/26 | 945 | 947 | 935 | 942 | -3 | -0.3% | 284,400 |
| 2024/11/25 | 956 | 957 | 945 | 945 | -5 | -0.5% | 240,900 |
| 2024/11/22 | 939 | 950 | 938 | 950 | +13 | +1.4% | 208,300 |
| 2024/11/21 | 940 | 942 | 935 | 937 | +1 | +0.1% | 228,200 |
| 2024/11/20 | 946 | 947 | 934 | 936 | -7 | -0.7% | 227,400 |
| 2024/11/19 | 944 | 950 | 942 | 943 | -1 | -0.1% | 254,200 |
101～
150
件表示中 / 3732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 | 91,300円 | +4.3% | +46.4% | 4.38% | 17.89倍 | 0.41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 |
| ＴＳＩ ＨＤ | 112,400円 | -2.3% | +189.0% | 3.56% | 18.48倍 | 0.72倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 片 倉 | 231,300円 | +3.0% | +0.3% | 2.16% | 18.28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６０％目安 |
| 帝繊維 | 270,100円 | +15.9% | +31.8% | 2.04% | 16.54倍 | 1.05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 |
| 富士紡ＨＤ | 588,000円 | +7.7% | +7.9% | 2.55% | 14.16倍 | 1.40倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
市場注目の銘柄
チャート関連のコラム
