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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,558 | 1,561 | 1,543 | 1,558 | ±0 | ±0% | 442,900 |
2018/12/10 | 1,575 | 1,578 | 1,552 | 1,558 | -8 | -0.5% | 469,900 |
2018/12/07 | 1,605 | 1,612 | 1,562 | 1,566 | -55 | -3.4% | 697,800 |
2018/12/06 | 1,629 | 1,647 | 1,614 | 1,621 | -4 | -0.2% | 459,400 |
2018/12/05 | 1,612 | 1,634 | 1,610 | 1,625 | -14 | -0.9% | 277,500 |
2018/12/04 | 1,650 | 1,684 | 1,638 | 1,639 | -12 | -0.7% | 693,100 |
2018/12/03 | 1,657 | 1,663 | 1,643 | 1,651 | +8 | +0.5% | 313,200 |
2018/11/30 | 1,649 | 1,651 | 1,630 | 1,643 | -7 | -0.4% | 329,700 |
2018/11/29 | 1,641 | 1,661 | 1,634 | 1,650 | +15 | +0.9% | 637,100 |
2018/11/28 | 1,608 | 1,643 | 1,608 | 1,635 | +41 | +2.6% | 615,800 |
2018/11/27 | 1,583 | 1,597 | 1,579 | 1,594 | +1 | +0.1% | 329,300 |
2018/11/26 | 1,582 | 1,599 | 1,572 | 1,593 | +3 | +0.2% | 309,700 |
2018/11/22 | 1,590 | 1,596 | 1,575 | 1,590 | +10 | +0.6% | 288,300 |
2018/11/21 | 1,562 | 1,583 | 1,546 | 1,580 | +8 | +0.5% | 542,600 |
2018/11/20 | 1,563 | 1,577 | 1,557 | 1,572 | +3 | +0.2% | 447,600 |
2018/11/19 | 1,581 | 1,589 | 1,557 | 1,569 | -32 | -2% | 667,100 |
2018/11/16 | 1,623 | 1,637 | 1,600 | 1,601 | -7 | -0.4% | 422,800 |
2018/11/15 | 1,585 | 1,609 | 1,583 | 1,608 | +26 | +1.6% | 606,500 |
2018/11/14 | 1,617 | 1,624 | 1,578 | 1,582 | -49 | -3% | 627,200 |
2018/11/13 | 1,580 | 1,637 | 1,577 | 1,631 | +20 | +1.2% | 785,900 |
2018/11/12 | 1,675 | 1,675 | 1,610 | 1,611 | -64 | -3.8% | 1,362,400 |
2018/11/09 | 1,580 | 1,689 | 1,575 | 1,675 | +105 | +6.7% | 1,706,300 |
2018/11/08 | 1,613 | 1,635 | 1,562 | 1,570 | -32 | -2% | 1,442,700 |
2018/11/07 | 1,622 | 1,647 | 1,598 | 1,602 | -20 | -1.2% | 712,500 |
2018/11/06 | 1,638 | 1,649 | 1,621 | 1,622 | -21 | -1.3% | 524,200 |
2018/11/05 | 1,651 | 1,660 | 1,635 | 1,643 | -20 | -1.2% | 398,300 |
2018/11/02 | 1,620 | 1,671 | 1,611 | 1,663 | +49 | +3% | 631,100 |
2018/11/01 | 1,606 | 1,628 | 1,606 | 1,614 | +8 | +0.5% | 604,600 |
2018/10/31 | 1,604 | 1,618 | 1,597 | 1,606 | +13 | +0.8% | 815,800 |
2018/10/30 | 1,585 | 1,614 | 1,583 | 1,593 | ±0 | ±0% | 983,300 |
2018/10/29 | 1,604 | 1,620 | 1,582 | 1,593 | +4 | +0.3% | 351,300 |
2018/10/26 | 1,616 | 1,623 | 1,579 | 1,589 | -17 | -1.1% | 608,100 |
2018/10/25 | 1,616 | 1,628 | 1,604 | 1,606 | -39 | -2.4% | 472,700 |
2018/10/24 | 1,674 | 1,674 | 1,632 | 1,645 | -12 | -0.7% | 404,100 |
2018/10/23 | 1,681 | 1,685 | 1,656 | 1,657 | -38 | -2.2% | 464,700 |
2018/10/22 | 1,689 | 1,702 | 1,676 | 1,695 | -11 | -0.6% | 375,200 |
2018/10/19 | 1,702 | 1,709 | 1,686 | 1,706 | -6 | -0.4% | 541,800 |
2018/10/18 | 1,740 | 1,744 | 1,705 | 1,712 | -4 | -0.2% | 444,600 |
2018/10/17 | 1,715 | 1,721 | 1,701 | 1,716 | +21 | +1.2% | 299,300 |
2018/10/16 | 1,700 | 1,706 | 1,682 | 1,695 | -9 | -0.5% | 466,900 |
2018/10/15 | 1,730 | 1,730 | 1,701 | 1,704 | -31 | -1.8% | 503,300 |
2018/10/12 | 1,743 | 1,749 | 1,722 | 1,735 | -38 | -2.1% | 737,600 |
2018/10/11 | 1,765 | 1,782 | 1,763 | 1,773 | -39 | -2.2% | 564,500 |
2018/10/10 | 1,830 | 1,845 | 1,811 | 1,812 | -30 | -1.6% | 600,100 |
2018/10/09 | 1,875 | 1,875 | 1,836 | 1,842 | -61 | -3.2% | 506,000 |
2018/10/05 | 1,901 | 1,915 | 1,888 | 1,903 | -7 | -0.4% | 420,300 |
2018/10/04 | 1,930 | 1,932 | 1,908 | 1,910 | -9 | -0.5% | 353,200 |
2018/10/03 | 1,938 | 1,952 | 1,915 | 1,919 | -22 | -1.1% | 382,200 |
2018/10/02 | 1,930 | 1,956 | 1,924 | 1,941 | +20 | +1% | 707,500 |
2018/10/01 | 1,925 | 1,934 | 1,903 | 1,921 | -7 | -0.4% | 282,100 |
1451~
1500
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 | 94,900円 | +5.0% | +65.2% | 4.21% | 32.18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 | 128,300円 | -2.2% | -0.3% | 2.81% | 11.49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 | 522,000円 | +5.4% | +32.9% | 3.01% | 11.51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 | 52,800円 | +10.7% | +20.5% | 4.55% | 8.68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 | 203,500円 | +1.8% | -9.2% | 2.46% | 21.89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