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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,920 | 1,965 | 1,916 | 1,928 | +21 | +1.1% | 431,700 |
2018/09/27 | 1,902 | 1,927 | 1,897 | 1,907 | +4 | +0.2% | 452,500 |
2018/09/26 | 1,900 | 1,910 | 1,881 | 1,903 | +3 | +0.2% | 294,000 |
2018/09/25 | 1,877 | 1,900 | 1,855 | 1,900 | +10 | +0.5% | 593,300 |
2018/09/21 | 1,900 | 1,903 | 1,886 | 1,890 | +10 | +0.5% | 509,300 |
2018/09/20 | 1,895 | 1,896 | 1,866 | 1,880 | -6 | -0.3% | 393,400 |
2018/09/19 | 1,880 | 1,901 | 1,868 | 1,886 | +31 | +1.7% | 520,700 |
2018/09/18 | 1,836 | 1,857 | 1,821 | 1,855 | +1 | +0.1% | 540,600 |
2018/09/14 | 1,872 | 1,876 | 1,844 | 1,854 | +6 | +0.3% | 520,800 |
2018/09/13 | 1,821 | 1,851 | 1,821 | 1,848 | +27 | +1.5% | 470,500 |
2018/09/12 | 1,854 | 1,861 | 1,808 | 1,821 | -24 | -1.3% | 371,900 |
2018/09/11 | 1,878 | 1,884 | 1,832 | 1,845 | -38 | -2% | 488,700 |
2018/09/10 | 1,877 | 1,898 | 1,864 | 1,883 | -6 | -0.3% | 565,800 |
2018/09/07 | 1,916 | 1,928 | 1,868 | 1,889 | -60 | -3.1% | 701,900 |
2018/09/06 | 1,988 | 2,001 | 1,944 | 1,949 | -49 | -2.5% | 581,800 |
2018/09/05 | 1,998 | 2,008 | 1,981 | 1,998 | -11 | -0.5% | 364,000 |
2018/09/04 | 2,006 | 2,017 | 1,996 | 2,009 | +6 | +0.3% | 302,400 |
2018/09/03 | 2,032 | 2,032 | 1,993 | 2,003 | -25 | -1.2% | 349,400 |
2018/08/31 | 2,001 | 2,040 | 1,989 | 2,028 | +25 | +1.2% | 764,600 |
2018/08/30 | 2,000 | 2,013 | 1,994 | 2,003 | +20 | +1% | 501,700 |
2018/08/29 | 1,980 | 1,999 | 1,977 | 1,983 | +7 | +0.4% | 499,700 |
2018/08/28 | 1,987 | 1,987 | 1,976 | 1,976 | +8 | +0.4% | 386,400 |
2018/08/27 | 1,930 | 1,980 | 1,924 | 1,968 | +64 | +3.4% | 499,200 |
2018/08/24 | 1,895 | 1,910 | 1,890 | 1,904 | +29 | +1.5% | 315,500 |
2018/08/23 | 1,836 | 1,877 | 1,831 | 1,875 | +14 | +0.8% | 493,400 |
2018/08/22 | 1,842 | 1,870 | 1,835 | 1,861 | +8 | +0.4% | 365,400 |
2018/08/21 | 1,851 | 1,879 | 1,850 | 1,853 | -17 | -0.9% | 346,200 |
2018/08/20 | 1,872 | 1,885 | 1,860 | 1,870 | -6 | -0.3% | 333,400 |
2018/08/17 | 1,896 | 1,896 | 1,864 | 1,876 | -15 | -0.8% | 390,300 |
2018/08/16 | 1,917 | 1,919 | 1,887 | 1,891 | -46 | -2.4% | 478,400 |
2018/08/15 | 1,937 | 1,943 | 1,921 | 1,937 | -15 | -0.8% | 306,900 |
2018/08/14 | 1,906 | 1,957 | 1,898 | 1,952 | +54 | +2.8% | 479,400 |
2018/08/13 | 1,908 | 1,920 | 1,893 | 1,898 | -42 | -2.2% | 444,500 |
2018/08/10 | 1,975 | 1,978 | 1,939 | 1,940 | -42 | -2.1% | 561,100 |
2018/08/09 | 1,968 | 1,985 | 1,958 | 1,982 | +25 | +1.3% | 392,400 |
2018/08/08 | 1,957 | 1,983 | 1,936 | 1,957 | +2 | +0.1% | 597,700 |
2018/08/07 | 1,907 | 1,956 | 1,899 | 1,955 | +47 | +2.5% | 1,054,300 |
2018/08/06 | 1,773 | 1,915 | 1,757 | 1,908 | +118 | +6.6% | 1,380,200 |
2018/08/03 | 1,803 | 1,803 | 1,776 | 1,790 | -20 | -1.1% | 553,900 |
2018/08/02 | 1,843 | 1,843 | 1,799 | 1,810 | -55 | -2.9% | 742,600 |
2018/08/01 | 1,876 | 1,876 | 1,853 | 1,865 | -23 | -1.2% | 411,200 |
2018/07/31 | 1,890 | 1,896 | 1,872 | 1,888 | +3 | +0.2% | 318,100 |
2018/07/30 | 1,860 | 1,890 | 1,849 | 1,885 | +14 | +0.7% | 326,600 |
2018/07/27 | 1,871 | 1,877 | 1,855 | 1,871 | +6 | +0.3% | 254,400 |
2018/07/26 | 1,855 | 1,871 | 1,854 | 1,865 | +19 | +1% | 284,700 |
2018/07/25 | 1,866 | 1,866 | 1,839 | 1,846 | -4 | -0.2% | 219,200 |
2018/07/24 | 1,870 | 1,875 | 1,847 | 1,850 | -3 | -0.2% | 185,300 |
2018/07/23 | 1,835 | 1,859 | 1,828 | 1,853 | +9 | +0.5% | 339,700 |
2018/07/20 | 1,845 | 1,852 | 1,828 | 1,844 | +10 | +0.5% | 384,300 |
2018/07/19 | 1,845 | 1,851 | 1,832 | 1,834 | -22 | -1.2% | 201,700 |
1501~
1550
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 | 95,000円 | +5.0% | +65.2% | 4.21% | 32.21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 | 128,000円 | -2.2% | -0.3% | 2.81% | 11.46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 | 523,000円 | +5.4% | +32.9% | 3.00% | 11.53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 | 203,100円 | +1.8% | -9.2% | 2.46% | 21.85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