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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,849 | 1,869 | 1,845 | 1,856 | +31 | +1.7% | 425,400 |
2018/07/17 | 1,796 | 1,831 | 1,794 | 1,825 | +24 | +1.3% | 304,600 |
2018/07/13 | 1,780 | 1,815 | 1,779 | 1,801 | +43 | +2.4% | 429,700 |
2018/07/12 | 1,768 | 1,771 | 1,748 | 1,758 | -7 | -0.4% | 421,700 |
2018/07/11 | 1,785 | 1,790 | 1,754 | 1,765 | -55 | -3% | 410,500 |
2018/07/10 | 1,811 | 1,831 | 1,807 | 1,820 | +20 | +1.1% | 428,200 |
2018/07/09 | 1,793 | 1,823 | 1,787 | 1,800 | +14 | +0.8% | 492,300 |
2018/07/06 | 1,779 | 1,801 | 1,775 | 1,786 | +22 | +1.2% | 399,600 |
2018/07/05 | 1,760 | 1,771 | 1,753 | 1,764 | -1 | -0.1% | 307,600 |
2018/07/04 | 1,761 | 1,774 | 1,753 | 1,765 | -2 | -0.1% | 344,500 |
2018/07/03 | 1,787 | 1,790 | 1,745 | 1,767 | -20 | -1.1% | 428,600 |
2018/07/02 | 1,842 | 1,842 | 1,783 | 1,787 | -56 | -3% | 461,500 |
2018/06/29 | 1,831 | 1,849 | 1,827 | 1,843 | +9 | +0.5% | 277,900 |
2018/06/28 | 1,831 | 1,847 | 1,822 | 1,834 | +3 | +0.2% | 425,900 |
2018/06/27 | 1,832 | 1,849 | 1,818 | 1,831 | +6 | +0.3% | 415,600 |
2018/06/26 | 1,813 | 1,827 | 1,792 | 1,825 | +12 | +0.7% | 421,400 |
2018/06/25 | 1,820 | 1,834 | 1,809 | 1,813 | +8 | +0.4% | 421,100 |
2018/06/22 | 1,800 | 1,816 | 1,789 | 1,805 | -6 | -0.3% | 519,600 |
2018/06/21 | 1,816 | 1,837 | 1,806 | 1,811 | -5 | -0.3% | 271,000 |
2018/06/20 | 1,798 | 1,820 | 1,788 | 1,816 | +17 | +0.9% | 419,500 |
2018/06/19 | 1,818 | 1,836 | 1,799 | 1,799 | -26 | -1.4% | 388,200 |
2018/06/18 | 1,848 | 1,855 | 1,816 | 1,825 | -18 | -1% | 307,200 |
2018/06/15 | 1,864 | 1,864 | 1,840 | 1,843 | -8 | -0.4% | 395,200 |
2018/06/14 | 1,861 | 1,875 | 1,850 | 1,851 | -6 | -0.3% | 512,100 |
2018/06/13 | 1,851 | 1,865 | 1,842 | 1,857 | +10 | +0.5% | 343,100 |
2018/06/12 | 1,844 | 1,852 | 1,836 | 1,847 | +19 | +1% | 439,000 |
2018/06/11 | 1,815 | 1,834 | 1,805 | 1,828 | +13 | +0.7% | 371,400 |
2018/06/08 | 1,828 | 1,837 | 1,814 | 1,815 | -20 | -1.1% | 454,900 |
2018/06/07 | 1,843 | 1,845 | 1,825 | 1,835 | -10 | -0.5% | 438,000 |
2018/06/06 | 1,820 | 1,850 | 1,817 | 1,845 | +22 | +1.2% | 304,100 |
2018/06/05 | 1,840 | 1,840 | 1,815 | 1,823 | +2 | +0.1% | 350,100 |
2018/06/04 | 1,810 | 1,833 | 1,808 | 1,821 | +16 | +0.9% | 453,000 |
2018/06/01 | 1,803 | 1,815 | 1,799 | 1,805 | -4 | -0.2% | 478,800 |
2018/05/31 | 1,832 | 1,832 | 1,790 | 1,809 | -31 | -1.7% | 801,400 |
2018/05/30 | 1,831 | 1,845 | 1,815 | 1,840 | -21 | -1.1% | 535,300 |
2018/05/29 | 1,882 | 1,885 | 1,856 | 1,861 | -28 | -1.5% | 333,200 |
2018/05/28 | 1,924 | 1,924 | 1,882 | 1,889 | -19 | -1% | 379,000 |
2018/05/25 | 1,922 | 1,922 | 1,901 | 1,908 | -21 | -1.1% | 380,400 |
2018/05/24 | 1,955 | 1,957 | 1,919 | 1,929 | -31 | -1.6% | 402,300 |
2018/05/23 | 1,972 | 1,972 | 1,945 | 1,960 | -24 | -1.2% | 591,900 |
2018/05/22 | 1,987 | 1,992 | 1,980 | 1,984 | +5 | +0.3% | 285,600 |
2018/05/21 | 1,983 | 1,986 | 1,972 | 1,979 | -3 | -0.2% | 247,400 |
2018/05/18 | 1,987 | 1,987 | 1,973 | 1,982 | ±0 | ±0% | 269,200 |
2018/05/17 | 1,990 | 1,991 | 1,975 | 1,982 | +4 | +0.2% | 340,500 |
2018/05/16 | 1,987 | 1,987 | 1,954 | 1,978 | -9 | -0.5% | 382,300 |
2018/05/15 | 1,965 | 1,992 | 1,955 | 1,987 | +30 | +1.5% | 585,100 |
2018/05/14 | 1,975 | 1,983 | 1,944 | 1,957 | -26 | -1.3% | 608,700 |
2018/05/11 | 2,034 | 2,036 | 1,956 | 1,983 | -51 | -2.5% | 874,500 |
2018/05/10 | 2,079 | 2,102 | 2,024 | 2,034 | -45 | -2.2% | 659,500 |
2018/05/09 | 2,114 | 2,114 | 2,078 | 2,079 | -33 | -1.6% | 293,900 |
1551~
1600
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 | 94,800円 | +5.0% | +65.2% | 4.22% | 32.14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 | 127,400円 | -2.2% | -0.3% | 2.83% | 11.41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 | 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