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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 936 | 946 | 933 | 944 | +7 | +0.7% | 272,400 |
| 2024/11/15 | 944 | 945 | 937 | 937 | -1 | -0.1% | 234,800 |
| 2024/11/14 | 941 | 943 | 937 | 938 | -4 | -0.4% | 332,200 |
| 2024/11/13 | 943 | 950 | 940 | 942 | -1 | -0.1% | 259,700 |
| 2024/11/12 | 943 | 950 | 942 | 943 | ±0 | ±0% | 225,000 |
| 2024/11/11 | 950 | 953 | 938 | 943 | -11 | -1.2% | 569,900 |
| 2024/11/08 | 977 | 983 | 954 | 954 | -22 | -2.3% | 509,800 |
| 2024/11/07 | 982 | 1,003 | 974 | 976 | +3 | +0.3% | 628,200 |
| 2024/11/06 | 968 | 977 | 965 | 973 | +6 | +0.6% | 247,700 |
| 2024/11/05 | 965 | 967 | 962 | 967 | +3 | +0.3% | 228,700 |
| 2024/11/01 | 967 | 970 | 960 | 964 | -12 | -1.2% | 320,200 |
| 2024/10/31 | 973 | 979 | 969 | 976 | +6 | +0.6% | 260,000 |
| 2024/10/30 | 971 | 973 | 967 | 970 | -1 | -0.1% | 384,800 |
| 2024/10/29 | 971 | 973 | 966 | 971 | +6 | +0.6% | 153,000 |
| 2024/10/28 | 959 | 969 | 952 | 965 | +4 | +0.4% | 201,000 |
| 2024/10/25 | 966 | 967 | 956 | 961 | -2 | -0.2% | 192,900 |
| 2024/10/24 | 965 | 967 | 955 | 963 | -3 | -0.3% | 302,100 |
| 2024/10/23 | 967 | 972 | 965 | 966 | -2 | -0.2% | 167,400 |
| 2024/10/22 | 976 | 977 | 966 | 968 | -8 | -0.8% | 318,200 |
| 2024/10/21 | 988 | 988 | 976 | 976 | -10 | -1% | 222,100 |
| 2024/10/18 | 980 | 986 | 978 | 986 | +10 | +1% | 187,400 |
| 2024/10/17 | 980 | 984 | 975 | 976 | -6 | -0.6% | 175,500 |
| 2024/10/16 | 985 | 995 | 980 | 982 | -9 | -0.9% | 257,400 |
| 2024/10/15 | 988 | 992 | 985 | 991 | +7 | +0.7% | 216,400 |
| 2024/10/11 | 992 | 992 | 984 | 984 | -8 | -0.8% | 157,400 |
| 2024/10/10 | 993 | 993 | 987 | 992 | ±0 | ±0% | 176,500 |
| 2024/10/09 | 994 | 997 | 984 | 992 | -2 | -0.2% | 209,100 |
| 2024/10/08 | 1,000 | 1,000 | 991 | 994 | -11 | -1.1% | 142,000 |
| 2024/10/07 | 1,010 | 1,013 | 1,002 | 1,005 | +6 | +0.6% | 169,400 |
| 2024/10/04 | 997 | 1,002 | 992 | 999 | +3 | +0.3% | 203,000 |
| 2024/10/03 | 1,002 | 1,007 | 996 | 996 | +5 | +0.5% | 263,400 |
| 2024/10/02 | 994 | 1,000 | 985 | 991 | -3 | -0.3% | 349,100 |
| 2024/10/01 | 996 | 999 | 991 | 994 | +3 | +0.3% | 282,000 |
| 2024/09/30 | 997 | 998 | 986 | 991 | -25 | -2.5% | 336,000 |
| 2024/09/27 | 1,012 | 1,016 | 1,005 | 1,016 | +9 | +0.9% | 261,500 |
| 2024/09/26 | 999 | 1,008 | 994 | 1,007 | +9 | +0.9% | 436,800 |
| 2024/09/25 | 999 | 999 | 989 | 998 | +5 | +0.5% | 280,800 |
| 2024/09/24 | 993 | 996 | 989 | 993 | +2 | +0.2% | 207,700 |
| 2024/09/20 | 990 | 996 | 989 | 991 | +10 | +1% | 249,800 |
| 2024/09/19 | 981 | 988 | 978 | 981 | +7 | +0.7% | 222,300 |
| 2024/09/18 | 975 | 980 | 967 | 974 | +4 | +0.4% | 164,000 |
| 2024/09/17 | 965 | 973 | 957 | 970 | +10 | +1% | 208,800 |
| 2024/09/13 | 966 | 969 | 960 | 960 | -10 | -1% | 206,900 |
| 2024/09/12 | 970 | 978 | 963 | 970 | +14 | +1.5% | 199,200 |
| 2024/09/11 | 970 | 978 | 950 | 956 | -19 | -1.9% | 405,700 |
| 2024/09/10 | 990 | 990 | 975 | 975 | -16 | -1.6% | 226,100 |
| 2024/09/09 | 975 | 992 | 972 | 991 | +2 | +0.2% | 257,800 |
| 2024/09/06 | 993 | 995 | 985 | 989 | +2 | +0.2% | 180,900 |
| 2024/09/05 | 980 | 996 | 975 | 987 | +2 | +0.2% | 271,100 |
| 2024/09/04 | 994 | 998 | 982 | 985 | -24 | -2.4% | 430,700 |
151～
200
件表示中 / 3732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 | 91,300円 | +4.3% | +46.4% | 4.38% | 17.89倍 | 0.41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 |
| ＴＳＩ ＨＤ | 112,400円 | -2.3% | +189.0% | 3.56% | 18.48倍 | 0.72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 | 231,300円 | +3.0% | +0.3% | 2.16% | 18.28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６０％目安 |
| 帝繊維 | 270,100円 | +15.9% | +31.8% | 2.04% | 16.54倍 | 1.05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 |
| 富士紡ＨＤ | 588,000円 | +7.7% | +7.9% | 2.55% | 14.16倍 | 1.40倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
市場注目の銘柄
チャート関連のコラム
