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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 91 | 93 | 91 | 92 | +1 | +1.1% | 1,901,000 |
| 2012/08/15 | 92 | 93 | 91 | 91 | -1 | -1.1% | 1,316,000 |
| 2012/08/14 | 91 | 92 | 91 | 92 | +2 | +2.2% | 1,458,000 |
| 2012/08/13 | 91 | 92 | 90 | 90 | ±0 | ±0% | 1,370,000 |
| 2012/08/10 | 91 | 92 | 90 | 90 | ±0 | ±0% | 2,154,000 |
| 2012/08/09 | 90 | 91 | 89 | 90 | -1 | -1.1% | 2,304,000 |
| 2012/08/08 | 90 | 91 | 89 | 91 | +3 | +3.4% | 8,312,000 |
| 2012/08/07 | 92 | 94 | 87 | 88 | -5 | -5.4% | 13,914,000 |
| 2012/08/06 | 100 | 100 | 91 | 93 | -6 | -6.1% | 7,069,000 |
| 2012/08/03 | 100 | 101 | 99 | 99 | -2 | -2% | 1,438,000 |
| 2012/08/02 | 100 | 101 | 100 | 101 | ±0 | ±0% | 662,000 |
| 2012/08/01 | 100 | 101 | 99 | 101 | +2 | +2% | 971,000 |
| 2012/07/31 | 100 | 101 | 99 | 99 | -1 | -1% | 1,631,000 |
| 2012/07/30 | 100 | 101 | 99 | 100 | ±0 | ±0% | 1,044,000 |
| 2012/07/27 | 100 | 101 | 98 | 100 | +1 | +1% | 2,956,000 |
| 2012/07/26 | 99 | 99 | 98 | 99 | +1 | +1% | 3,020,000 |
| 2012/07/25 | 100 | 101 | 98 | 98 | -2 | -2% | 3,363,000 |
| 2012/07/24 | 101 | 102 | 100 | 100 | -1 | -1% | 1,919,000 |
| 2012/07/23 | 102 | 103 | 101 | 101 | -1 | -1% | 2,210,000 |
| 2012/07/20 | 103 | 103 | 102 | 102 | -1 | -1% | 960,000 |
| 2012/07/19 | 103 | 104 | 102 | 103 | ±0 | ±0% | 2,356,000 |
| 2012/07/18 | 104 | 105 | 102 | 103 | -1 | -1% | 2,472,000 |
| 2012/07/17 | 104 | 105 | 103 | 104 | ±0 | ±0% | 1,557,000 |
| 2012/07/13 | 103 | 104 | 102 | 104 | +1 | +1% | 2,734,000 |
| 2012/07/12 | 104 | 105 | 103 | 103 | -1 | -1% | 2,550,000 |
| 2012/07/11 | 104 | 105 | 104 | 104 | -1 | -1% | 1,256,000 |
| 2012/07/10 | 107 | 107 | 104 | 105 | -2 | -1.9% | 4,925,000 |
| 2012/07/09 | 107 | 107 | 105 | 107 | +1 | +0.9% | 2,411,000 |
| 2012/07/06 | 107 | 108 | 106 | 106 | -1 | -0.9% | 1,409,000 |
| 2012/07/05 | 111 | 111 | 106 | 107 | -3 | -2.7% | 4,549,000 |
| 2012/07/04 | 110 | 110 | 109 | 110 | ±0 | ±0% | 1,100,000 |
| 2012/07/03 | 110 | 110 | 109 | 110 | +1 | +0.9% | 676,000 |
| 2012/07/02 | 111 | 111 | 109 | 109 | -1 | -0.9% | 1,295,000 |
| 2012/06/29 | 108 | 110 | 107 | 110 | +2 | +1.9% | 3,006,000 |
| 2012/06/28 | 108 | 109 | 107 | 108 | -1 | -0.9% | 3,474,000 |
| 2012/06/27 | 106 | 109 | 105 | 109 | +3 | +2.8% | 3,635,000 |
| 2012/06/26 | 106 | 106 | 104 | 106 | +1 | +1% | 2,399,000 |
| 2012/06/25 | 106 | 107 | 105 | 105 | ±0 | ±0% | 2,493,000 |
| 2012/06/22 | 106 | 107 | 105 | 105 | -1 | -0.9% | 2,224,000 |
| 2012/06/21 | 106 | 107 | 106 | 106 | ±0 | ±0% | 1,779,000 |
| 2012/06/20 | 106 | 106 | 105 | 106 | +1 | +1% | 1,808,000 |
| 2012/06/19 | 105 | 105 | 104 | 105 | ±0 | ±0% | 863,000 |
| 2012/06/18 | 105 | 106 | 104 | 105 | ±0 | ±0% | 2,324,000 |
| 2012/06/15 | 104 | 105 | 104 | 105 | +1 | +1% | 1,430,000 |
| 2012/06/14 | 104 | 105 | 103 | 104 | -1 | -1% | 1,792,000 |
| 2012/06/13 | 105 | 105 | 104 | 105 | +1 | +1% | 775,000 |
| 2012/06/12 | 103 | 106 | 102 | 104 | -1 | -1% | 2,382,000 |
| 2012/06/11 | 104 | 105 | 103 | 105 | +2 | +1.9% | 2,391,000 |
| 2012/06/08 | 106 | 106 | 103 | 103 | -4 | -3.7% | 5,951,000 |
| 2012/06/07 | 107 | 107 | 104 | 107 | +2 | +1.9% | 2,320,000 |
3001～
3050
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
