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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 2,108 | 2,138 | 2,094 | 2,112 | -2 | -0.1% | 261,800 |
2018/05/07 | 2,123 | 2,123 | 2,093 | 2,114 | -22 | -1% | 231,200 |
2018/05/02 | 2,150 | 2,164 | 2,126 | 2,136 | +9 | +0.4% | 369,500 |
2018/05/01 | 2,118 | 2,136 | 2,104 | 2,127 | -7 | -0.3% | 298,500 |
2018/04/27 | 2,111 | 2,139 | 2,105 | 2,134 | +26 | +1.2% | 394,400 |
2018/04/26 | 2,090 | 2,111 | 2,066 | 2,108 | -38 | -1.8% | 698,400 |
2018/04/25 | 2,125 | 2,150 | 2,119 | 2,146 | +4 | +0.2% | 215,800 |
2018/04/24 | 2,148 | 2,148 | 2,122 | 2,142 | -1 | ±0% | 280,500 |
2018/04/23 | 2,146 | 2,162 | 2,133 | 2,143 | -3 | -0.1% | 173,600 |
2018/04/20 | 2,134 | 2,152 | 2,119 | 2,146 | +3 | +0.1% | 212,400 |
2018/04/19 | 2,148 | 2,161 | 2,140 | 2,143 | +9 | +0.4% | 193,700 |
2018/04/18 | 2,130 | 2,140 | 2,116 | 2,134 | +17 | +0.8% | 187,500 |
2018/04/17 | 2,130 | 2,133 | 2,114 | 2,117 | -11 | -0.5% | 131,500 |
2018/04/16 | 2,104 | 2,129 | 2,097 | 2,128 | +27 | +1.3% | 178,100 |
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 |
1601~
1650
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 | 126,800円 | -2.2% | -0.3% | 2.84% | 11.35倍 | 0.73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 | 525,000円 | +5.4% | +32.9% | 2.99% | 11.58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 | 52,600円 | +10.7% | +20.5% | 4.56% | 8.65倍 | 0.87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