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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,055 | 1,059.5 | 1,050.5 | 1,057.5 | +9 | +0.9% | 255,400 |
2023/07/21 | 1,058 | 1,058 | 1,046.5 | 1,048.5 | -10 | -0.9% | 332,000 |
2023/07/20 | 1,049.5 | 1,068.5 | 1,047 | 1,058.5 | +15 | +1.4% | 385,100 |
2023/07/19 | 1,042 | 1,049 | 1,034.5 | 1,043.5 | +10.5 | +1% | 291,600 |
2023/07/18 | 1,035.5 | 1,039 | 1,029.5 | 1,033 | -2 | -0.2% | 322,400 |
2023/07/14 | 1,050.5 | 1,054.5 | 1,035 | 1,035 | -17 | -1.6% | 331,300 |
2023/07/13 | 1,062 | 1,065 | 1,051.5 | 1,052 | -18.5 | -1.7% | 276,100 |
2023/07/12 | 1,089.5 | 1,089.5 | 1,066.5 | 1,070.5 | -12.5 | -1.2% | 551,900 |
2023/07/11 | 1,115 | 1,121.5 | 1,081.5 | 1,083 | -28 | -2.5% | 774,300 |
2023/07/10 | 1,090 | 1,116 | 1,090 | 1,111 | +25.5 | +2.3% | 866,200 |
2023/07/07 | 1,081.5 | 1,094.5 | 1,073 | 1,085.5 | +5 | +0.5% | 669,600 |
2023/07/06 | 1,080.5 | 1,094.5 | 1,075 | 1,080.5 | -5 | -0.5% | 591,100 |
2023/07/05 | 1,079 | 1,092 | 1,077 | 1,085.5 | +6.5 | +0.6% | 585,200 |
2023/07/04 | 1,071 | 1,088.5 | 1,067 | 1,079 | +13 | +1.2% | 809,500 |
2023/07/03 | 1,047 | 1,074.5 | 1,045.5 | 1,066 | +36.5 | +3.5% | 950,600 |
2023/06/30 | 1,031 | 1,032 | 1,018.5 | 1,029.5 | -0.5 | ±0% | 310,700 |
2023/06/29 | 1,031 | 1,037 | 1,028 | 1,030 | -6 | -0.6% | 325,000 |
2023/06/28 | 1,019.5 | 1,036 | 1,019 | 1,036 | +18.5 | +1.8% | 493,200 |
2023/06/27 | 1,023 | 1,023.5 | 1,011 | 1,017.5 | +2 | +0.2% | 238,800 |
2023/06/26 | 1,013 | 1,022.5 | 1,010.5 | 1,015.5 | +5.5 | +0.5% | 319,700 |
2023/06/23 | 1,014.5 | 1,019.5 | 1,005.5 | 1,010 | -3.5 | -0.3% | 341,100 |
2023/06/22 | 1,019.5 | 1,022 | 1,013 | 1,013.5 | -4.5 | -0.4% | 261,800 |
2023/06/21 | 1,011.5 | 1,020.5 | 1,010.5 | 1,018 | +1 | +0.1% | 327,100 |
2023/06/20 | 1,008 | 1,020 | 1,006.5 | 1,017 | +4.5 | +0.4% | 270,600 |
2023/06/19 | 1,022.5 | 1,023 | 1,007 | 1,012.5 | -3.5 | -0.3% | 287,800 |
2023/06/16 | 1,017.5 | 1,022 | 1,009.5 | 1,016 | -5.5 | -0.5% | 1,262,100 |
2023/06/15 | 1,021.5 | 1,028.5 | 1,016.5 | 1,021.5 | +1 | +0.1% | 388,000 |
2023/06/14 | 1,012.5 | 1,021.5 | 1,009 | 1,020.5 | +16.5 | +1.6% | 577,300 |
2023/06/13 | 1,005 | 1,009 | 1,000.5 | 1,004 | -1 | -0.1% | 344,100 |
2023/06/12 | 1,005 | 1,006 | 1,001 | 1,005 | +4.5 | +0.4% | 282,200 |
2023/06/09 | 997.2 | 1,003.5 | 995 | 1,000.5 | +6.1 | +0.6% | 536,800 |
2023/06/08 | 1,001 | 1,006 | 992.3 | 994.4 | +1.1 | +0.1% | 569,900 |
2023/06/07 | 1,013 | 1,013 | 993 | 993.3 | -12.2 | -1.2% | 681,600 |
2023/06/06 | 995 | 1,005.5 | 991.9 | 1,005.5 | -1.5 | -0.1% | 710,900 |
2023/06/05 | 1,012 | 1,018 | 1,004.5 | 1,007 | +10 | +1% | 608,000 |
2023/06/02 | 988 | 997 | 987 | 997 | +10 | +1% | 400,700 |
2023/06/01 | 988 | 990 | 980 | 987 | -7 | -0.7% | 713,400 |
2023/05/31 | 1,004 | 1,006 | 992 | 994 | -17 | -1.7% | 823,200 |
2023/05/30 | 1,012 | 1,015 | 1,006 | 1,011 | -4 | -0.4% | 373,500 |
2023/05/29 | 1,019 | 1,024 | 1,015 | 1,015 | +3 | +0.3% | 230,800 |
2023/05/26 | 1,020 | 1,023 | 1,012 | 1,012 | -14 | -1.4% | 345,800 |
2023/05/25 | 1,024 | 1,028 | 1,022 | 1,026 | -2 | -0.2% | 287,600 |
2023/05/24 | 1,031 | 1,032 | 1,025 | 1,028 | +2 | +0.2% | 176,500 |
2023/05/23 | 1,045 | 1,045 | 1,024 | 1,026 | -19 | -1.8% | 414,400 |
2023/05/22 | 1,035 | 1,048 | 1,035 | 1,045 | +5 | +0.5% | 343,500 |
2023/05/19 | 1,032 | 1,044 | 1,031 | 1,040 | +9 | +0.9% | 432,100 |
2023/05/18 | 1,026 | 1,038 | 1,018 | 1,031 | +9 | +0.9% | 562,900 |
2023/05/17 | 1,020 | 1,028 | 1,016 | 1,022 | -1 | -0.1% | 315,300 |
2023/05/16 | 1,020 | 1,028 | 1,013 | 1,023 | +1 | +0.1% | 508,300 |
2023/05/15 | 1,030 | 1,035 | 1,017 | 1,022 | +2 | +0.2% | 460,300 |
201~
250
件表示中 / 3458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 | 107,400円 | +5.0% | +65.2% | 3.72% | 36.39倍 | 0.48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 | 134,100円 | -2.2% | -0.3% | 2.68% | 12.01倍 | 0.82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 |
ホギメディ | 390,500円 | +4.5% | +13.1% | 2.05% | 28.64倍 | 1.10倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
オンワードHD | 60,400円 | +5.5% | +18.5% | 3.97% | 10.25倍 | 1.03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 |
グンゼ | 528,000円 | +5.4% | +32.9% | 2.97% | 11.74倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム