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 |
|---|---|---|---|---|---|---|---|
| 2011/12/16 | 106 | 107 | 105 | 107 | ±0 | ±0% | 1,352,000 |
| 2011/12/15 | 107 | 107 | 105 | 107 | -1 | -0.9% | 1,682,000 |
| 2011/12/14 | 107 | 108 | 106 | 108 | +1 | +0.9% | 2,238,000 |
| 2011/12/13 | 106 | 107 | 105 | 107 | ±0 | ±0% | 914,000 |
| 2011/12/12 | 109 | 109 | 106 | 107 | -1 | -0.9% | 3,174,000 |
| 2011/12/09 | 107 | 108 | 106 | 108 | +1 | +0.9% | 5,745,000 |
| 2011/12/08 | 107 | 107 | 105 | 107 | ±0 | ±0% | 1,872,000 |
| 2011/12/07 | 105 | 107 | 105 | 107 | +2 | +1.9% | 2,039,000 |
| 2011/12/06 | 106 | 106 | 104 | 105 | -1 | -0.9% | 1,932,000 |
| 2011/12/05 | 103 | 106 | 103 | 106 | +4 | +3.9% | 3,363,000 |
| 2011/12/02 | 103 | 104 | 102 | 102 | -2 | -1.9% | 2,513,000 |
| 2011/12/01 | 104 | 105 | 103 | 104 | +1 | +1% | 2,204,000 |
| 2011/11/30 | 102 | 104 | 101 | 103 | +2 | +2% | 3,029,000 |
| 2011/11/29 | 100 | 101 | 99 | 101 | +2 | +2% | 1,975,000 |
| 2011/11/28 | 100 | 102 | 99 | 99 | +1 | +1% | 2,249,000 |
| 2011/11/25 | 99 | 100 | 98 | 98 | -1 | -1% | 2,495,000 |
| 2011/11/24 | 99 | 101 | 98 | 99 | -2 | -2% | 2,880,000 |
| 2011/11/22 | 99 | 101 | 98 | 101 | +1 | +1% | 2,674,000 |
| 2011/11/21 | 101 | 102 | 100 | 100 | -2 | -2% | 1,501,000 |
| 2011/11/18 | 100 | 102 | 100 | 102 | ±0 | ±0% | 2,981,000 |
| 2011/11/17 | 103 | 103 | 100 | 102 | -3 | -2.9% | 8,405,000 |
| 2011/11/16 | 106 | 106 | 104 | 105 | -1 | -0.9% | 1,956,000 |
| 2011/11/15 | 107 | 107 | 106 | 106 | -1 | -0.9% | 750,000 |
| 2011/11/14 | 107 | 108 | 106 | 107 | +1 | +0.9% | 627,000 |
| 2011/11/11 | 106 | 107 | 105 | 106 | ±0 | ±0% | 1,776,000 |
| 2011/11/10 | 107 | 108 | 106 | 106 | -3 | -2.8% | 2,287,000 |
| 2011/11/09 | 108 | 109 | 107 | 109 | +2 | +1.9% | 1,078,000 |
| 2011/11/08 | 108 | 109 | 107 | 107 | -2 | -1.8% | 1,313,000 |
| 2011/11/07 | 110 | 110 | 108 | 109 | -1 | -0.9% | 1,370,000 |
| 2011/11/04 | 108 | 111 | 108 | 110 | ±0 | ±0% | 2,001,000 |
| 2011/11/02 | 110 | 110 | 109 | 110 | -1 | -0.9% | 1,227,000 |
| 2011/11/01 | 112 | 113 | 111 | 111 | -2 | -1.8% | 1,169,000 |
| 2011/10/31 | 113 | 114 | 112 | 113 | -1 | -0.9% | 1,831,000 |
| 2011/10/28 | 114 | 115 | 113 | 114 | +2 | +1.8% | 2,506,000 |
| 2011/10/27 | 111 | 112 | 110 | 112 | +2 | +1.8% | 1,621,000 |
| 2011/10/26 | 111 | 111 | 110 | 110 | -2 | -1.8% | 694,000 |
| 2011/10/25 | 112 | 112 | 111 | 112 | +1 | +0.9% | 1,224,000 |
| 2011/10/24 | 111 | 111 | 109 | 111 | +1 | +0.9% | 1,494,000 |
| 2011/10/21 | 110 | 111 | 109 | 110 | ±0 | ±0% | 1,218,000 |
| 2011/10/20 | 110 | 111 | 110 | 110 | -1 | -0.9% | 1,271,000 |
| 2011/10/19 | 111 | 112 | 110 | 111 | ±0 | ±0% | 1,263,000 |
| 2011/10/18 | 110 | 111 | 109 | 111 | ±0 | ±0% | 836,000 |
| 2011/10/17 | 110 | 111 | 109 | 111 | +3 | +2.8% | 1,191,000 |
| 2011/10/14 | 110 | 110 | 108 | 108 | -2 | -1.8% | 1,870,000 |
| 2011/10/13 | 109 | 112 | 109 | 110 | +1 | +0.9% | 2,359,000 |
| 2011/10/12 | 108 | 109 | 108 | 109 | ±0 | ±0% | 847,000 |
| 2011/10/11 | 110 | 111 | 108 | 109 | ±0 | ±0% | 2,496,000 |
| 2011/10/07 | 108 | 110 | 108 | 109 | +1 | +0.9% | 1,538,000 |
| 2011/10/06 | 108 | 109 | 107 | 108 | +2 | +1.9% | 1,218,000 |
| 2011/10/05 | 109 | 109 | 105 | 106 | -2 | -1.9% | 4,174,000 |
3151～
3200
件表示中 / 3571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 | 96,000円 | +5.0% | +65.2% | 4.17% | 32.56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 |
| グンゼ | 528,000円 | +5.4% | +32.9% | 2.97% | 11.75倍 | 0.75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 |
| クラボウ | 462,000円 | +1.8% | +6.0% | 2.60% | 10.80倍 | 0.69倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| オンワードＨＤ | 51,600円 | +10.7% | +20.5% | 4.65% | 8.48倍 | 0.86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 |
| 帝繊維 | 273,700円 | +21.3% | +26.1% | 1.83% | 22.37倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
