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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 141 | 141 | 135 | 136 | -5 | -3.5% | 6,027,000 |
2013/01/15 | 142 | 142 | 140 | 141 | +1 | +0.7% | 4,611,000 |
2013/01/11 | 141 | 144 | 137 | 140 | -1 | -0.7% | 11,645,000 |
2013/01/10 | 129 | 141 | 128 | 141 | +15 | +11.9% | 25,180,000 |
2013/01/09 | 119 | 127 | 118 | 126 | +6 | +5% | 6,045,000 |
2013/01/08 | 123 | 124 | 118 | 120 | -4 | -3.2% | 10,297,000 |
2013/01/07 | 126 | 127 | 122 | 124 | -2 | -1.6% | 6,249,000 |
2013/01/04 | 126 | 126 | 124 | 126 | +3 | +2.4% | 5,707,000 |
2012/12/28 | 123 | 124 | 121 | 123 | +1 | +0.8% | 3,811,000 |
2012/12/27 | 122 | 123 | 120 | 122 | +1 | +0.8% | 5,894,000 |
2012/12/26 | 121 | 121 | 120 | 121 | +1 | +0.8% | 1,703,000 |
2012/12/25 | 120 | 122 | 119 | 120 | +2 | +1.7% | 7,665,000 |
2012/12/21 | 118 | 120 | 117 | 118 | +1 | +0.9% | 5,514,000 |
2012/12/20 | 119 | 119 | 115 | 117 | -3 | -2.5% | 6,571,000 |
2012/12/19 | 116 | 120 | 115 | 120 | +5 | +4.3% | 12,384,000 |
2012/12/18 | 113 | 116 | 113 | 115 | +1 | +0.9% | 6,805,000 |
2012/12/17 | 114 | 115 | 112 | 114 | ±0 | ±0% | 3,792,000 |
2012/12/14 | 114 | 114 | 112 | 114 | ±0 | ±0% | 5,816,000 |
2012/12/13 | 114 | 115 | 113 | 114 | ±0 | ±0% | 4,560,000 |
2012/12/12 | 114 | 115 | 113 | 114 | ±0 | ±0% | 2,257,000 |
2012/12/11 | 114 | 115 | 113 | 114 | -1 | -0.9% | 1,739,000 |
2012/12/10 | 115 | 116 | 114 | 115 | +1 | +0.9% | 5,049,000 |
2012/12/07 | 114 | 115 | 113 | 114 | ±0 | ±0% | 3,672,000 |
2012/12/06 | 113 | 114 | 111 | 114 | +2 | +1.8% | 4,942,000 |
2012/12/05 | 111 | 112 | 111 | 112 | -1 | -0.9% | 1,958,000 |
2012/12/04 | 112 | 113 | 110 | 113 | ±0 | ±0% | 3,456,000 |
2012/12/03 | 113 | 115 | 112 | 113 | +1 | +0.9% | 4,744,000 |
2012/11/30 | 115 | 116 | 110 | 112 | -2 | -1.8% | 8,403,000 |
2012/11/29 | 109 | 115 | 109 | 114 | +7 | +6.5% | 16,131,000 |
2012/11/28 | 110 | 111 | 107 | 107 | -4 | -3.6% | 8,363,000 |
2012/11/27 | 109 | 113 | 109 | 111 | +5 | +4.7% | 18,276,000 |
2012/11/26 | 100 | 106 | 100 | 106 | +6 | +6% | 7,946,000 |
2012/11/22 | 98 | 100 | 98 | 100 | +2 | +2% | 2,828,000 |
2012/11/21 | 97 | 98 | 96 | 98 | +1 | +1% | 3,234,000 |
2012/11/20 | 96 | 97 | 96 | 97 | +1 | +1% | 1,050,000 |
2012/11/19 | 96 | 98 | 95 | 96 | ±0 | ±0% | 3,697,000 |
2012/11/16 | 95 | 96 | 93 | 96 | +1 | +1.1% | 3,554,000 |
2012/11/15 | 93 | 95 | 92 | 95 | +2 | +2.2% | 4,357,000 |
2012/11/14 | 93 | 93 | 91 | 93 | ±0 | ±0% | 2,574,000 |
2012/11/13 | 89 | 93 | 89 | 93 | +4 | +4.5% | 3,560,000 |
2012/11/12 | 91 | 91 | 89 | 89 | -2 | -2.2% | 2,592,000 |
2012/11/09 | 91 | 92 | 91 | 91 | -1 | -1.1% | 894,000 |
2012/11/08 | 93 | 94 | 92 | 92 | -2 | -2.1% | 2,136,000 |
2012/11/07 | 92 | 95 | 90 | 94 | +3 | +3.3% | 6,518,000 |
2012/11/06 | 92 | 93 | 91 | 91 | -2 | -2.2% | 2,855,000 |
2012/11/05 | 89 | 93 | 89 | 93 | +4 | +4.5% | 6,792,000 |
2012/11/02 | 90 | 90 | 88 | 89 | -1 | -1.1% | 1,124,000 |
2012/11/01 | 89 | 90 | 88 | 90 | +2 | +2.3% | 1,573,000 |
2012/10/31 | 89 | 90 | 88 | 88 | ±0 | ±0% | 1,739,000 |
2012/10/30 | 89 | 90 | 88 | 88 | -1 | -1.1% | 1,377,000 |
2901~
2950
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 | 95,000円 | +5.0% | +65.2% | 4.21% | 32.21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 | 128,000円 | -2.2% | -0.3% | 2.81% | 11.46倍 | 0.74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 | 516,000円 | +5.4% | +32.9% | 3.04% | 11.38倍 | 0.71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 | 52,300円 | +10.7% | +20.5% | 4.59% | 8.60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