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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,010 | 2,022 | 2,003 | 2,016 | -9 | -0.4% | 604,700 |
2017/12/05 | 2,015 | 2,031 | 2,003 | 2,025 | -8 | -0.4% | 353,000 |
2017/12/04 | 2,034 | 2,045 | 2,021 | 2,033 | -19 | -0.9% | 502,200 |
2017/12/01 | 2,059 | 2,075 | 2,047 | 2,052 | +5 | +0.2% | 579,700 |
2017/11/30 | 2,037 | 2,050 | 2,015 | 2,047 | +18 | +0.9% | 533,700 |
2017/11/29 | 2,008 | 2,036 | 2,006 | 2,029 | +27 | +1.3% | 323,200 |
2017/11/28 | 2,017 | 2,026 | 2,001 | 2,002 | -10 | -0.5% | 369,100 |
2017/11/27 | 2,032 | 2,033 | 2,009 | 2,012 | -23 | -1.1% | 427,100 |
2017/11/24 | 2,037 | 2,045 | 2,013 | 2,035 | -15 | -0.7% | 351,500 |
2017/11/22 | 2,045 | 2,059 | 2,031 | 2,050 | +5 | +0.2% | 448,100 |
2017/11/21 | 2,024 | 2,046 | 2,015 | 2,045 | +39 | +1.9% | 546,100 |
2017/11/20 | 1,997 | 2,017 | 1,994 | 2,006 | +9 | +0.5% | 419,500 |
2017/11/17 | 2,012 | 2,018 | 1,988 | 1,997 | +8 | +0.4% | 514,100 |
2017/11/16 | 1,965 | 1,998 | 1,965 | 1,989 | +25 | +1.3% | 451,100 |
2017/11/15 | 1,999 | 2,001 | 1,957 | 1,964 | -43 | -2.1% | 580,300 |
2017/11/14 | 2,034 | 2,036 | 2,005 | 2,007 | -34 | -1.7% | 635,800 |
2017/11/13 | 2,053 | 2,061 | 2,020 | 2,041 | -17 | -0.8% | 1,097,300 |
2017/11/10 | 2,030 | 2,063 | 1,995 | 2,058 | +20 | +1% | 1,584,900 |
2017/11/09 | 2,177 | 2,202 | 2,006 | 2,038 | -135 | -6.2% | 2,297,100 |
2017/11/08 | 2,176 | 2,181 | 2,159 | 2,173 | -29 | -1.3% | 581,000 |
2017/11/07 | 2,181 | 2,209 | 2,176 | 2,202 | -7 | -0.3% | 579,300 |
2017/11/06 | 2,230 | 2,240 | 2,206 | 2,209 | -27 | -1.2% | 642,100 |
2017/11/02 | 2,220 | 2,246 | 2,216 | 2,236 | +22 | +1% | 478,700 |
2017/11/01 | 2,189 | 2,218 | 2,188 | 2,214 | +35 | +1.6% | 509,400 |
2017/10/31 | 2,170 | 2,191 | 2,154 | 2,179 | -6 | -0.3% | 475,800 |
2017/10/30 | 2,183 | 2,195 | 2,176 | 2,185 | -14 | -0.6% | 590,000 |
2017/10/27 | 2,190 | 2,220 | 2,186 | 2,199 | +22 | +1% | 617,900 |
2017/10/26 | 2,129 | 2,184 | 2,119 | 2,177 | +56 | +2.6% | 745,800 |
2017/10/25 | 2,130 | 2,140 | 2,112 | 2,121 | -7 | -0.3% | 599,200 |
2017/10/24 | 2,093 | 2,130 | 2,078 | 2,128 | +38 | +1.8% | 439,800 |
2017/10/23 | 2,095 | 2,096 | 2,077 | 2,090 | +14 | +0.7% | 572,400 |
2017/10/20 | 2,062 | 2,078 | 2,054 | 2,076 | +10 | +0.5% | 367,300 |
2017/10/19 | 2,069 | 2,074 | 2,060 | 2,066 | -3 | -0.1% | 486,800 |
2017/10/18 | 2,083 | 2,083 | 2,061 | 2,069 | -23 | -1.1% | 495,800 |
2017/10/17 | 2,112 | 2,112 | 2,086 | 2,092 | -15 | -0.7% | 494,000 |
2017/10/16 | 2,115 | 2,123 | 2,100 | 2,107 | -26 | -1.2% | 446,400 |
2017/10/13 | 2,120 | 2,144 | 2,112 | 2,133 | -2 | -0.1% | 372,800 |
2017/10/12 | 2,140 | 2,145 | 2,116 | 2,135 | -5 | -0.2% | 417,700 |
2017/10/11 | 2,122 | 2,140 | 2,116 | 2,140 | +20 | +0.9% | 333,600 |
2017/10/10 | 2,104 | 2,120 | 2,092 | 2,120 | +7 | +0.3% | 306,000 |
2017/10/06 | 2,111 | 2,117 | 2,103 | 2,113 | -3 | -0.1% | 360,600 |
2017/10/05 | 2,126 | 2,126 | 2,107 | 2,116 | -18 | -0.8% | 335,200 |
2017/10/04 | 2,139 | 2,150 | 2,122 | 2,134 | -3 | -0.1% | 353,500 |
2017/10/03 | 2,132 | 2,137 | 2,111 | 2,137 | +6 | +0.3% | 261,800 |
2017/10/02 | 2,154 | 2,154 | 2,123 | 2,131 | -12 | -0.6% | 442,700 |
2017/09/29 | 2,113 | 2,154 | 2,102 | 2,143 | +42 | +2% | 1,097,800 |
2017/09/28 | 2,125 | 2,128 | 2,054 | 2,101 | -25 | -1.2% | 752,300 |
2017/09/27 | 2,150 | 2,159 | 2,121 | 2,126 | +1,914 | +902.8% | 723,100 |
2017/09/26 | 209 | 212 | 207 | 212 | +3 | +1.4% | 2,887,000 |
2017/09/25 | 207 | 211 | 206 | 209 | +4 | +2% | 4,743,000 |
1701~
1750
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 | 94,700円 | +5.0% | +65.2% | 4.22% | 32.11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 | 126,600円 | -2.2% | -0.3% | 2.84% | 11.33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 | 530,000円 | +5.4% | +32.9% | 2.96% | 11.69倍 | 0.73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 | 52,500円 | +10.7% | +20.5% | 4.57% | 8.63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 | 203,000円 | +1.8% | -9.2% | 2.46% | 21.84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