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 |
---|---|---|---|---|---|---|---|
2012/10/29 | 90 | 90 | 88 | 89 | -1 | -1.1% | 2,068,000 |
2012/10/26 | 90 | 91 | 88 | 90 | ±0 | ±0% | 2,404,000 |
2012/10/25 | 89 | 90 | 88 | 90 | +1 | +1.1% | 1,798,000 |
2012/10/24 | 88 | 90 | 87 | 89 | ±0 | ±0% | 2,506,000 |
2012/10/23 | 89 | 90 | 88 | 89 | ±0 | ±0% | 1,240,000 |
2012/10/22 | 87 | 91 | 87 | 89 | -1 | -1.1% | 3,996,000 |
2012/10/19 | 89 | 90 | 89 | 90 | +1 | +1.1% | 2,681,000 |
2012/10/18 | 89 | 90 | 88 | 89 | +1 | +1.1% | 1,740,000 |
2012/10/17 | 88 | 89 | 87 | 88 | +1 | +1.1% | 2,771,000 |
2012/10/16 | 86 | 88 | 86 | 87 | +1 | +1.2% | 1,328,000 |
2012/10/15 | 84 | 86 | 83 | 86 | +2 | +2.4% | 2,308,000 |
2012/10/12 | 86 | 86 | 84 | 84 | -2 | -2.3% | 3,342,000 |
2012/10/11 | 88 | 88 | 86 | 86 | -2 | -2.3% | 1,717,000 |
2012/10/10 | 89 | 89 | 87 | 88 | -1 | -1.1% | 1,362,000 |
2012/10/09 | 90 | 90 | 89 | 89 | ±0 | ±0% | 1,053,000 |
2012/10/05 | 89 | 89 | 88 | 89 | +1 | +1.1% | 1,242,000 |
2012/10/04 | 89 | 90 | 88 | 88 | ±0 | ±0% | 2,455,000 |
2012/10/03 | 91 | 91 | 88 | 88 | -2 | -2.2% | 1,597,000 |
2012/10/02 | 89 | 90 | 88 | 90 | +1 | +1.1% | 1,928,000 |
2012/10/01 | 91 | 92 | 85 | 89 | -4 | -4.3% | 4,460,000 |
2012/09/28 | 92 | 93 | 90 | 93 | +1 | +1.1% | 5,742,000 |
2012/09/27 | 88 | 93 | 87 | 92 | +3 | +3.4% | 4,832,000 |
2012/09/26 | 88 | 89 | 88 | 89 | -1 | -1.1% | 970,000 |
2012/09/25 | 91 | 91 | 89 | 90 | ±0 | ±0% | 2,399,000 |
2012/09/24 | 90 | 91 | 89 | 90 | -1 | -1.1% | 1,766,000 |
2012/09/21 | 89 | 91 | 89 | 91 | +1 | +1.1% | 1,473,000 |
2012/09/20 | 90 | 92 | 89 | 90 | ±0 | ±0% | 2,843,000 |
2012/09/19 | 90 | 91 | 89 | 90 | ±0 | ±0% | 2,528,000 |
2012/09/18 | 87 | 90 | 87 | 90 | +2 | +2.3% | 2,979,000 |
2012/09/14 | 86 | 89 | 86 | 88 | +3 | +3.5% | 4,476,000 |
2012/09/13 | 85 | 86 | 84 | 85 | ±0 | ±0% | 1,191,000 |
2012/09/12 | 84 | 85 | 83 | 85 | +2 | +2.4% | 2,372,000 |
2012/09/11 | 86 | 86 | 83 | 83 | -4 | -4.6% | 2,415,000 |
2012/09/10 | 86 | 87 | 85 | 87 | +1 | +1.2% | 1,758,000 |
2012/09/07 | 84 | 87 | 84 | 86 | +4 | +4.9% | 2,943,000 |
2012/09/06 | 84 | 84 | 80 | 82 | -2 | -2.4% | 4,599,000 |
2012/09/05 | 85 | 85 | 84 | 84 | -1 | -1.2% | 1,077,000 |
2012/09/04 | 86 | 86 | 85 | 85 | ±0 | ±0% | 849,000 |
2012/09/03 | 85 | 86 | 84 | 85 | +1 | +1.2% | 3,024,000 |
2012/08/31 | 85 | 85 | 84 | 84 | -1 | -1.2% | 2,622,000 |
2012/08/30 | 87 | 87 | 85 | 85 | -2 | -2.3% | 1,718,000 |
2012/08/29 | 86 | 87 | 86 | 87 | ±0 | ±0% | 1,462,000 |
2012/08/28 | 88 | 89 | 86 | 87 | -1 | -1.1% | 3,772,000 |
2012/08/27 | 90 | 90 | 88 | 88 | -2 | -2.2% | 1,982,000 |
2012/08/24 | 90 | 90 | 89 | 90 | ±0 | ±0% | 738,000 |
2012/08/23 | 90 | 91 | 89 | 90 | ±0 | ±0% | 3,119,000 |
2012/08/22 | 91 | 91 | 90 | 90 | -1 | -1.1% | 1,358,000 |
2012/08/21 | 91 | 92 | 90 | 91 | -1 | -1.1% | 1,600,000 |
2012/08/20 | 91 | 92 | 91 | 92 | +1 | +1.1% | 1,155,000 |
2012/08/17 | 92 | 93 | 90 | 91 | -1 | -1.1% | 4,635,000 |
2951~
3000
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