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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,042 | 1,057 | 1,019 | 1,020 | -25 | -2.4% | 980,300 |
2023/05/11 | 1,051 | 1,062 | 1,038 | 1,045 | -7 | -0.7% | 561,600 |
2023/05/10 | 1,058 | 1,064 | 1,052 | 1,052 | +1 | +0.1% | 312,600 |
2023/05/09 | 1,063 | 1,063 | 1,048 | 1,051 | -13 | -1.2% | 318,100 |
2023/05/08 | 1,051 | 1,069 | 1,050 | 1,064 | +23 | +2.2% | 609,100 |
2023/05/02 | 1,050 | 1,052 | 1,038 | 1,041 | -4 | -0.4% | 522,200 |
2023/05/01 | 1,033 | 1,046 | 1,030 | 1,045 | +22 | +2.2% | 555,500 |
2023/04/28 | 1,022 | 1,024 | 1,017 | 1,023 | +9 | +0.9% | 434,600 |
2023/04/27 | 1,013 | 1,015 | 1,007 | 1,014 | +1 | +0.1% | 248,100 |
2023/04/26 | 1,010 | 1,013 | 1,004 | 1,013 | -3 | -0.3% | 458,000 |
2023/04/25 | 1,024 | 1,028 | 1,014 | 1,016 | -2 | -0.2% | 296,300 |
2023/04/24 | 1,018 | 1,022 | 1,015 | 1,018 | +1 | +0.1% | 143,300 |
2023/04/21 | 1,017 | 1,023 | 1,014 | 1,017 | -2 | -0.2% | 270,700 |
2023/04/20 | 1,013 | 1,020 | 1,013 | 1,019 | ±0 | ±0% | 202,800 |
2023/04/19 | 1,018 | 1,022 | 1,013 | 1,019 | -3 | -0.3% | 195,200 |
2023/04/18 | 1,023 | 1,024 | 1,017 | 1,022 | +2 | +0.2% | 212,000 |
2023/04/17 | 1,022 | 1,026 | 1,015 | 1,020 | -2 | -0.2% | 209,800 |
2023/04/14 | 1,026 | 1,031 | 1,016 | 1,022 | +4 | +0.4% | 298,200 |
2023/04/13 | 1,020 | 1,022 | 1,013 | 1,018 | -2 | -0.2% | 249,600 |
2023/04/12 | 1,023 | 1,029 | 1,020 | 1,020 | ±0 | ±0% | 238,500 |
2023/04/11 | 1,027 | 1,029 | 1,019 | 1,020 | +2 | +0.2% | 242,700 |
2023/04/10 | 1,020 | 1,023 | 1,011 | 1,018 | +5 | +0.5% | 287,000 |
2023/04/07 | 1,010 | 1,019 | 1,010 | 1,013 | +4 | +0.4% | 319,600 |
2023/04/06 | 1,014 | 1,017 | 1,004 | 1,009 | -12 | -1.2% | 611,600 |
2023/04/05 | 1,029 | 1,034 | 1,020 | 1,021 | -21 | -2% | 539,400 |
2023/04/04 | 1,052 | 1,052 | 1,041 | 1,042 | -2 | -0.2% | 474,600 |
2023/04/03 | 1,025 | 1,046 | 1,022 | 1,044 | +5 | +0.5% | 592,600 |
2023/03/31 | 1,021 | 1,050 | 1,020 | 1,039 | +22 | +2.2% | 2,953,600 |
2023/03/30 | 1,015 | 1,020 | 1,008 | 1,017 | -29 | -2.8% | 851,600 |
2023/03/29 | 1,041 | 1,046 | 1,033 | 1,046 | +10 | +1% | 634,700 |
2023/03/28 | 1,041 | 1,046 | 1,029 | 1,036 | +4 | +0.4% | 476,900 |
2023/03/27 | 1,044 | 1,044 | 1,028 | 1,032 | -1 | -0.1% | 346,200 |
2023/03/24 | 1,024 | 1,033 | 1,023 | 1,033 | +4 | +0.4% | 343,600 |
2023/03/23 | 1,017 | 1,032 | 1,017 | 1,029 | +9 | +0.9% | 293,800 |
2023/03/22 | 1,032 | 1,033 | 1,016 | 1,020 | +6 | +0.6% | 373,600 |
2023/03/20 | 1,013 | 1,021 | 1,012 | 1,014 | -9 | -0.9% | 291,100 |
2023/03/17 | 1,026 | 1,027 | 1,015 | 1,023 | +1 | +0.1% | 422,200 |
2023/03/16 | 1,015 | 1,025 | 1,010 | 1,022 | -20 | -1.9% | 498,800 |
2023/03/15 | 1,039 | 1,044 | 1,033 | 1,042 | +14 | +1.4% | 344,500 |
2023/03/14 | 1,031 | 1,033 | 1,016 | 1,028 | -20 | -1.9% | 527,900 |
2023/03/13 | 1,057 | 1,058 | 1,039 | 1,048 | -25 | -2.3% | 629,500 |
2023/03/10 | 1,080 | 1,083 | 1,072 | 1,073 | -14 | -1.3% | 492,400 |
2023/03/09 | 1,085 | 1,087 | 1,081 | 1,087 | +1 | +0.1% | 422,300 |
2023/03/08 | 1,073 | 1,087 | 1,072 | 1,086 | +12 | +1.1% | 407,500 |
2023/03/07 | 1,075 | 1,079 | 1,071 | 1,074 | -5 | -0.5% | 415,700 |
2023/03/06 | 1,073 | 1,087 | 1,070 | 1,079 | +3 | +0.3% | 714,700 |
2023/03/03 | 1,065 | 1,080 | 1,065 | 1,076 | +11 | +1% | 465,900 |
2023/03/02 | 1,078 | 1,078 | 1,065 | 1,065 | -7 | -0.7% | 348,600 |
2023/03/01 | 1,055 | 1,072 | 1,054 | 1,072 | +1 | +0.1% | 541,500 |
2023/02/28 | 1,095 | 1,097 | 1,070 | 1,071 | -24 | -2.2% | 702,600 |
251~
300
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