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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 998 | 1,013 | 998 | 1,009 | +12 | +1.2% | 191,900 |
| 2024/09/02 | 1,003 | 1,004 | 995 | 997 | -1 | -0.1% | 149,500 |
| 2024/08/30 | 999 | 1,002 | 994 | 998 | -1 | -0.1% | 195,400 |
| 2024/08/29 | 1,005 | 1,005 | 994 | 999 | -8 | -0.8% | 252,100 |
| 2024/08/28 | 1,013 | 1,013 | 1,001 | 1,007 | +2 | +0.2% | 204,900 |
| 2024/08/27 | 1,002 | 1,007 | 998 | 1,005 | +7 | +0.7% | 229,200 |
| 2024/08/26 | 991 | 1,001 | 986 | 998 | +5 | +0.5% | 259,700 |
| 2024/08/23 | 983 | 995 | 980 | 993 | +13 | +1.3% | 281,600 |
| 2024/08/22 | 980 | 980 | 976 | 980 | +1 | +0.1% | 95,200 |
| 2024/08/21 | 980 | 985 | 975 | 979 | -7 | -0.7% | 181,700 |
| 2024/08/20 | 988 | 992 | 983 | 986 | +6 | +0.6% | 147,800 |
| 2024/08/19 | 985 | 988 | 977 | 980 | -5 | -0.5% | 264,100 |
| 2024/08/16 | 976 | 987 | 971 | 985 | +25 | +2.6% | 437,100 |
| 2024/08/15 | 957 | 965 | 955 | 960 | -1 | -0.1% | 524,100 |
| 2024/08/14 | 960 | 966 | 953 | 961 | -2 | -0.2% | 310,600 |
| 2024/08/13 | 960 | 965 | 952 | 963 | -2 | -0.2% | 335,000 |
| 2024/08/09 | 961 | 975 | 951 | 965 | +19 | +2% | 647,600 |
| 2024/08/08 | 936 | 967 | 935 | 946 | -5 | -0.5% | 739,000 |
| 2024/08/07 | 929 | 969 | 919 | 951 | +2 | +0.2% | 766,000 |
| 2024/08/06 | 920 | 973 | 920 | 949 | +55 | +6.2% | 811,900 |
| 2024/08/05 | 966 | 966 | 885 | 894 | -92 | -9.3% | 1,466,000 |
| 2024/08/02 | 998 | 1,001 | 984 | 986 | -22 | -2.2% | 956,100 |
| 2024/08/01 | 1,023 | 1,025 | 1,001 | 1,008 | -26 | -2.5% | 629,900 |
| 2024/07/31 | 1,020 | 1,036 | 1,019 | 1,034 | +11 | +1.1% | 336,100 |
| 2024/07/30 | 1,030 | 1,031 | 1,021 | 1,023 | -12 | -1.2% | 283,900 |
| 2024/07/29 | 1,032 | 1,037 | 1,028 | 1,035 | +12 | +1.2% | 279,200 |
| 2024/07/26 | 1,020 | 1,029 | 1,014 | 1,023 | +10 | +1% | 258,500 |
| 2024/07/25 | 1,010 | 1,017 | 1,006 | 1,013 | +1 | +0.1% | 518,900 |
| 2024/07/24 | 1,024 | 1,025 | 1,012 | 1,012 | -13 | -1.3% | 632,000 |
| 2024/07/23 | 1,028 | 1,035 | 1,024 | 1,025 | -3 | -0.3% | 345,700 |
| 2024/07/22 | 1,030 | 1,033 | 1,026 | 1,028 | -4 | -0.4% | 271,800 |
| 2024/07/19 | 1,046 | 1,046 | 1,029 | 1,032 | -15 | -1.4% | 484,100 |
| 2024/07/18 | 1,047 | 1,054 | 1,045 | 1,047 | -5 | -0.5% | 217,800 |
| 2024/07/17 | 1,042 | 1,053 | 1,042 | 1,052 | +11 | +1.1% | 261,200 |
| 2024/07/16 | 1,043 | 1,047 | 1,038 | 1,041 | -5 | -0.5% | 350,500 |
| 2024/07/12 | 1,043 | 1,052 | 1,037 | 1,046 | +1 | +0.1% | 319,500 |
| 2024/07/11 | 1,040 | 1,050 | 1,040 | 1,045 | +9 | +0.9% | 337,500 |
| 2024/07/10 | 1,041 | 1,041 | 1,031 | 1,036 | -3 | -0.3% | 417,600 |
| 2024/07/09 | 1,041 | 1,043 | 1,035 | 1,039 | ±0 | ±0% | 274,800 |
| 2024/07/08 | 1,044 | 1,044 | 1,033 | 1,039 | -3 | -0.3% | 297,100 |
| 2024/07/05 | 1,059 | 1,059 | 1,042 | 1,042 | -14 | -1.3% | 250,000 |
| 2024/07/04 | 1,049 | 1,056 | 1,047 | 1,056 | +11 | +1.1% | 246,400 |
| 2024/07/03 | 1,050 | 1,053 | 1,045 | 1,045 | -7 | -0.7% | 215,100 |
| 2024/07/02 | 1,054 | 1,057 | 1,048 | 1,052 | -3 | -0.3% | 247,000 |
| 2024/07/01 | 1,056 | 1,061 | 1,053 | 1,055 | +1 | +0.1% | 251,800 |
| 2024/06/28 | 1,057 | 1,057 | 1,048 | 1,054 | -3 | -0.3% | 215,100 |
| 2024/06/27 | 1,063 | 1,064 | 1,054 | 1,057 | -1 | -0.1% | 188,300 |
| 2024/06/26 | 1,062 | 1,063 | 1,056 | 1,058 | -6 | -0.6% | 246,700 |
| 2024/06/25 | 1,074 | 1,074 | 1,061 | 1,064 | +6 | +0.6% | 380,800 |
| 2024/06/24 | 1,052 | 1,062 | 1,049 | 1,058 | +14 | +1.3% | 269,700 |
201～
250
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 | 0.73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% | 16.53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 | 1.41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
