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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 2,103 | 2,128 | 2,075 | 2,077 | -3 | -0.1% | 767,900 |
2018/01/30 | 2,103 | 2,120 | 2,076 | 2,080 | +27 | +1.3% | 1,268,500 |
2018/01/29 | 2,048 | 2,058 | 2,035 | 2,053 | -6 | -0.3% | 367,500 |
2018/01/26 | 2,068 | 2,077 | 2,052 | 2,059 | -3 | -0.1% | 316,700 |
2018/01/25 | 2,071 | 2,073 | 2,059 | 2,062 | -9 | -0.4% | 319,000 |
2018/01/24 | 2,061 | 2,076 | 2,056 | 2,071 | +11 | +0.5% | 468,900 |
2018/01/23 | 2,063 | 2,066 | 2,044 | 2,060 | +1 | ±0% | 323,500 |
2018/01/22 | 2,057 | 2,063 | 2,047 | 2,059 | +1 | ±0% | 284,300 |
2018/01/19 | 2,019 | 2,059 | 2,015 | 2,058 | +52 | +2.6% | 569,000 |
2018/01/18 | 2,036 | 2,037 | 2,004 | 2,006 | -6 | -0.3% | 466,800 |
2018/01/17 | 2,027 | 2,029 | 2,011 | 2,012 | -33 | -1.6% | 683,500 |
2018/01/16 | 2,044 | 2,050 | 2,029 | 2,045 | -5 | -0.2% | 552,900 |
2018/01/15 | 2,091 | 2,096 | 2,042 | 2,050 | -49 | -2.3% | 781,600 |
2018/01/12 | 2,120 | 2,133 | 2,096 | 2,099 | -37 | -1.7% | 694,200 |
2018/01/11 | 2,134 | 2,151 | 2,123 | 2,136 | -14 | -0.7% | 693,600 |
2018/01/10 | 2,121 | 2,155 | 2,120 | 2,150 | +13 | +0.6% | 445,000 |
2018/01/09 | 2,138 | 2,145 | 2,123 | 2,137 | +6 | +0.3% | 326,600 |
2018/01/05 | 2,105 | 2,136 | 2,102 | 2,131 | +32 | +1.5% | 364,900 |
2018/01/04 | 2,065 | 2,099 | 2,065 | 2,099 | +52 | +2.5% | 433,000 |
2017/12/29 | 2,049 | 2,059 | 2,045 | 2,047 | -2 | -0.1% | 160,400 |
2017/12/28 | 2,049 | 2,065 | 2,039 | 2,049 | ±0 | ±0% | 260,400 |
2017/12/27 | 2,035 | 2,050 | 2,031 | 2,049 | +11 | +0.5% | 253,900 |
2017/12/26 | 2,057 | 2,057 | 2,033 | 2,038 | -23 | -1.1% | 298,200 |
2017/12/25 | 2,060 | 2,072 | 2,056 | 2,061 | +4 | +0.2% | 176,100 |
2017/12/22 | 2,065 | 2,069 | 2,045 | 2,057 | -17 | -0.8% | 325,800 |
2017/12/21 | 2,066 | 2,084 | 2,059 | 2,074 | +1 | ±0% | 238,500 |
2017/12/20 | 2,057 | 2,077 | 2,051 | 2,073 | +13 | +0.6% | 202,600 |
2017/12/19 | 2,065 | 2,073 | 2,057 | 2,060 | -8 | -0.4% | 174,100 |
2017/12/18 | 2,049 | 2,070 | 2,039 | 2,068 | +39 | +1.9% | 321,800 |
2017/12/15 | 2,035 | 2,040 | 2,017 | 2,029 | -14 | -0.7% | 290,400 |
2017/12/14 | 2,046 | 2,068 | 2,039 | 2,043 | ±0 | ±0% | 276,700 |
2017/12/13 | 2,104 | 2,110 | 2,041 | 2,043 | -59 | -2.8% | 482,700 |
2017/12/12 | 2,097 | 2,111 | 2,092 | 2,102 | +17 | +0.8% | 363,600 |
2017/12/11 | 2,065 | 2,091 | 2,063 | 2,085 | +24 | +1.2% | 338,700 |
2017/12/08 | 2,047 | 2,062 | 2,032 | 2,061 | +52 | +2.6% | 721,000 |
2017/12/07 | 2,003 | 2,021 | 2,003 | 2,009 | -7 | -0.3% | 439,100 |
1651~
1700
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