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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 2,091 | 2,112 | 2,086 | 2,101 | +9 | +0.4% | 210,500 |
2018/04/12 | 2,104 | 2,105 | 2,087 | 2,092 | -12 | -0.6% | 164,700 |
2018/04/11 | 2,095 | 2,115 | 2,085 | 2,104 | -2 | -0.1% | 251,400 |
2018/04/10 | 2,093 | 2,112 | 2,084 | 2,106 | +3 | +0.1% | 255,500 |
2018/04/09 | 2,098 | 2,108 | 2,085 | 2,103 | +4 | +0.2% | 181,500 |
2018/04/06 | 2,091 | 2,116 | 2,089 | 2,099 | +9 | +0.4% | 247,800 |
2018/04/05 | 2,077 | 2,109 | 2,070 | 2,090 | +13 | +0.6% | 341,900 |
2018/04/04 | 2,071 | 2,090 | 2,055 | 2,077 | -2 | -0.1% | 302,900 |
2018/04/03 | 2,058 | 2,091 | 2,038 | 2,079 | +1 | ±0% | 353,800 |
2018/04/02 | 2,092 | 2,101 | 2,076 | 2,078 | -21 | -1% | 240,100 |
2018/03/30 | 2,100 | 2,103 | 2,069 | 2,099 | +20 | +1% | 501,600 |
2018/03/29 | 2,092 | 2,094 | 2,058 | 2,079 | -1 | ±0% | 471,700 |
2018/03/28 | 2,083 | 2,092 | 2,051 | 2,080 | -54 | -2.5% | 532,900 |
2018/03/27 | 2,118 | 2,153 | 2,118 | 2,134 | +44 | +2.1% | 553,300 |
2018/03/26 | 2,074 | 2,090 | 2,050 | 2,090 | -1 | ±0% | 393,100 |
2018/03/23 | 2,117 | 2,124 | 2,081 | 2,091 | -63 | -2.9% | 457,400 |
2018/03/22 | 2,158 | 2,168 | 2,131 | 2,154 | -20 | -0.9% | 399,900 |
2018/03/20 | 2,166 | 2,177 | 2,158 | 2,174 | -16 | -0.7% | 350,300 |
2018/03/19 | 2,193 | 2,197 | 2,170 | 2,190 | -33 | -1.5% | 334,200 |
2018/03/16 | 2,210 | 2,234 | 2,185 | 2,223 | +13 | +0.6% | 502,600 |
2018/03/15 | 2,226 | 2,226 | 2,188 | 2,210 | -32 | -1.4% | 435,400 |
2018/03/14 | 2,190 | 2,249 | 2,180 | 2,242 | +50 | +2.3% | 826,600 |
2018/03/13 | 2,130 | 2,193 | 2,127 | 2,192 | +96 | +4.6% | 1,196,700 |
2018/03/12 | 2,098 | 2,109 | 2,084 | 2,096 | +25 | +1.2% | 260,200 |
2018/03/09 | 2,076 | 2,104 | 2,058 | 2,071 | +14 | +0.7% | 471,000 |
2018/03/08 | 2,075 | 2,076 | 2,051 | 2,057 | -4 | -0.2% | 335,100 |
2018/03/07 | 2,041 | 2,075 | 2,035 | 2,061 | +15 | +0.7% | 398,800 |
2018/03/06 | 2,052 | 2,073 | 2,043 | 2,046 | +13 | +0.6% | 398,600 |
2018/03/05 | 2,029 | 2,038 | 2,012 | 2,033 | -6 | -0.3% | 349,100 |
2018/03/02 | 2,048 | 2,053 | 2,024 | 2,039 | -35 | -1.7% | 376,400 |
2018/03/01 | 2,100 | 2,106 | 2,070 | 2,074 | -33 | -1.6% | 349,500 |
2018/02/28 | 2,097 | 2,143 | 2,097 | 2,107 | +14 | +0.7% | 614,700 |
2018/02/27 | 2,098 | 2,118 | 2,088 | 2,093 | +5 | +0.2% | 318,300 |
2018/02/26 | 2,087 | 2,093 | 2,074 | 2,088 | +16 | +0.8% | 217,700 |
2018/02/23 | 2,048 | 2,080 | 2,048 | 2,072 | +26 | +1.3% | 256,800 |
2018/02/22 | 2,044 | 2,059 | 2,032 | 2,046 | -23 | -1.1% | 334,900 |
2018/02/21 | 2,087 | 2,098 | 2,060 | 2,069 | -11 | -0.5% | 281,900 |
2018/02/20 | 2,075 | 2,095 | 2,069 | 2,080 | +6 | +0.3% | 393,600 |
2018/02/19 | 2,059 | 2,075 | 2,048 | 2,074 | +15 | +0.7% | 538,000 |
2018/02/16 | 2,062 | 2,074 | 2,047 | 2,059 | -2 | -0.1% | 387,100 |
2018/02/15 | 2,068 | 2,080 | 2,051 | 2,061 | +3 | +0.1% | 443,000 |
2018/02/14 | 2,046 | 2,075 | 2,045 | 2,058 | +18 | +0.9% | 738,800 |
2018/02/13 | 2,035 | 2,062 | 2,020 | 2,040 | +27 | +1.3% | 802,000 |
2018/02/09 | 1,986 | 2,013 | 1,948 | 2,013 | -23 | -1.1% | 1,026,100 |
2018/02/08 | 1,982 | 2,050 | 1,973 | 2,036 | +54 | +2.7% | 1,400,500 |
2018/02/07 | 1,999 | 2,008 | 1,900 | 1,982 | +23 | +1.2% | 1,454,700 |
2018/02/06 | 1,979 | 1,987 | 1,921 | 1,959 | -79 | -3.9% | 962,700 |
2018/02/05 | 2,040 | 2,063 | 2,032 | 2,038 | -36 | -1.7% | 610,700 |
2018/02/02 | 2,064 | 2,082 | 2,055 | 2,074 | -10 | -0.5% | 470,700 |
2018/02/01 | 2,085 | 2,088 | 2,068 | 2,084 | +7 | +0.3% | 280,400 |
1601~
1650
件表示中 / 3572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 | 96,400円 | +5.0% | +65.2% | 4.15% | 32.69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 |
グンゼ | 523,000円 | +5.4% | +32.9% | 3.00% | 11.64倍 | 0.74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 |
クラボウ | 458,000円 | +1.8% | +6.0% | 2.62% | 10.71倍 | 0.69倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
オンワードHD | 51,500円 | +10.7% | +20.5% | 4.66% | 8.47倍 | 0.86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 |
帝繊維 | 270,600円 | +21.3% | +26.1% | 1.85% | 22.11倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム