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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 212 | 213 | 211 | 212 | +2 | +1% | 2,149,000 |
| 2017/07/07 | 209 | 210 | 209 | 210 | +1 | +0.5% | 2,080,000 |
| 2017/07/06 | 211 | 212 | 209 | 209 | -2 | -0.9% | 3,500,000 |
| 2017/07/05 | 211 | 212 | 208 | 211 | +1 | +0.5% | 2,604,000 |
| 2017/07/04 | 212 | 212 | 208 | 210 | -1 | -0.5% | 3,648,000 |
| 2017/07/03 | 207 | 212 | 207 | 211 | +5 | +2.4% | 5,685,000 |
| 2017/06/30 | 210 | 210 | 205 | 206 | -6 | -2.8% | 10,162,000 |
| 2017/06/29 | 214 | 215 | 212 | 212 | -2 | -0.9% | 2,782,000 |
| 2017/06/28 | 213 | 216 | 212 | 214 | +3 | +1.4% | 4,713,000 |
| 2017/06/27 | 214 | 214 | 210 | 211 | -2 | -0.9% | 3,012,000 |
| 2017/06/26 | 212 | 214 | 212 | 213 | +3 | +1.4% | 2,503,000 |
| 2017/06/23 | 211 | 215 | 209 | 210 | +3 | +1.4% | 8,325,000 |
| 2017/06/22 | 209 | 209 | 207 | 207 | -1 | -0.5% | 2,125,000 |
| 2017/06/21 | 207 | 210 | 207 | 208 | -1 | -0.5% | 2,509,000 |
| 2017/06/20 | 209 | 212 | 209 | 209 | ±0 | ±0% | 6,460,000 |
| 2017/06/19 | 205 | 210 | 204 | 209 | +6 | +3% | 5,849,000 |
| 2017/06/16 | 203 | 205 | 201 | 203 | ±0 | ±0% | 4,551,000 |
| 2017/06/15 | 204 | 205 | 203 | 203 | ±0 | ±0% | 3,707,000 |
| 2017/06/14 | 204 | 205 | 202 | 203 | ±0 | ±0% | 6,264,000 |
| 2017/06/13 | 204 | 204 | 201 | 203 | -2 | -1% | 3,833,000 |
| 2017/06/12 | 201 | 205 | 201 | 205 | +5 | +2.5% | 6,397,000 |
| 2017/06/09 | 201 | 201 | 197 | 200 | +2 | +1% | 8,398,000 |
| 2017/06/08 | 194 | 199 | 194 | 198 | +3 | +1.5% | 5,348,000 |
| 2017/06/07 | 193 | 195 | 191 | 195 | +2 | +1% | 3,301,000 |
| 2017/06/06 | 193 | 194 | 191 | 193 | ±0 | ±0% | 3,704,000 |
| 2017/06/05 | 196 | 197 | 193 | 193 | -2 | -1% | 4,763,000 |
| 2017/06/02 | 193 | 197 | 192 | 195 | +4 | +2.1% | 5,827,000 |
| 2017/06/01 | 196 | 197 | 191 | 191 | -4 | -2.1% | 5,184,000 |
| 2017/05/31 | 187 | 197 | 186 | 195 | +10 | +5.4% | 13,836,000 |
| 2017/05/30 | 187 | 188 | 184 | 185 | -3 | -1.6% | 3,968,000 |
| 2017/05/29 | 189 | 189 | 187 | 188 | ±0 | ±0% | 1,441,000 |
| 2017/05/26 | 189 | 190 | 188 | 188 | -2 | -1.1% | 1,923,000 |
| 2017/05/25 | 192 | 192 | 189 | 190 | ±0 | ±0% | 1,825,000 |
| 2017/05/24 | 189 | 192 | 188 | 190 | +3 | +1.6% | 2,650,000 |
| 2017/05/23 | 190 | 191 | 187 | 187 | -4 | -2.1% | 2,642,000 |
| 2017/05/22 | 189 | 191 | 188 | 191 | +3 | +1.6% | 2,686,000 |
| 2017/05/19 | 189 | 189 | 185 | 188 | ±0 | ±0% | 4,991,000 |
| 2017/05/18 | 187 | 189 | 186 | 188 | ±0 | ±0% | 3,791,000 |
| 2017/05/17 | 190 | 190 | 188 | 188 | -2 | -1.1% | 2,621,000 |
| 2017/05/16 | 191 | 192 | 189 | 190 | ±0 | ±0% | 2,905,000 |
| 2017/05/15 | 193 | 193 | 190 | 190 | -4 | -2.1% | 2,860,000 |
| 2017/05/12 | 194 | 197 | 193 | 194 | +1 | +0.5% | 4,266,000 |
| 2017/05/11 | 198 | 199 | 193 | 193 | -5 | -2.5% | 4,778,000 |
| 2017/05/10 | 199 | 200 | 198 | 198 | -1 | -0.5% | 2,813,000 |
| 2017/05/09 | 201 | 202 | 199 | 199 | -1 | -0.5% | 3,546,000 |
| 2017/05/08 | 200 | 201 | 199 | 200 | +1 | +0.5% | 3,983,000 |
| 2017/05/02 | 198 | 199 | 197 | 199 | +2 | +1% | 2,160,000 |
| 2017/05/01 | 197 | 198 | 196 | 197 | ±0 | ±0% | 1,082,000 |
| 2017/04/28 | 197 | 198 | 197 | 197 | -1 | -0.5% | 1,188,000 |
| 2017/04/27 | 197 | 198 | 196 | 198 | ±0 | ±0% | 1,971,000 |
1901～
1950
件表示中 / 3685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 | 87,100円 | +5.0% | +65.2% | 4.59% | 29.54倍 | 0.39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 | 254,100円 | +5.4% | +32.9% | 3.09% | 10.99倍 | 0.68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 |
| ＴＳＩ ＨＤ | 104,900円 | -2.3% | +189.0% | 3.81% | 17.25倍 | 0.67倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 片 倉 | 218,400円 | +3.0% | +0.3% | 2.29% | 17.62倍 | 0.82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６０％目安 |
| 帝繊維 | 258,100円 | +15.9% | +31.8% | 2.13% | 15.80倍 | 1.00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
