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 |
|---|---|---|---|---|---|---|---|
| 2012/09/28 | 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 |
| 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 |
3151～
3200
件表示中 / 3766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 | 104,300円 | +4.3% | +46.4% | 3.84% | 20.45倍 | 0.47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 |
| ワールド | 294,000円 | +32.9% | +18.0% | 3.61% | 8.95倍 | 1.23倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| 片 倉 | 276,000円 | +3.2% | +9.4% | 1.81% | 17.83倍 | 1.02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 | 305,000円 | +15.9% | +31.8% | 1.80% | 18.68倍 | 1.17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 |
| ＴＳＩ ＨＤ | 112,200円 | -2.3% | +189.0% | 3.57% | 15.61倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
