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 |
|---|---|---|---|---|---|---|---|
| 2012/01/05 | 106 | 107 | 106 | 106 | +1 | +1% | 2,204,000 |
| 2012/01/04 | 105 | 106 | 105 | 105 | +1 | +1% | 2,373,000 |
| 2011/12/30 | 103 | 105 | 103 | 104 | ±0 | ±0% | 1,703,000 |
| 2011/12/29 | 103 | 104 | 102 | 104 | ±0 | ±0% | 1,457,000 |
| 2011/12/28 | 103 | 104 | 102 | 104 | +1 | +1% | 1,417,000 |
| 2011/12/27 | 102 | 103 | 102 | 103 | ±0 | ±0% | 689,000 |
| 2011/12/26 | 104 | 105 | 102 | 103 | ±0 | ±0% | 2,300,000 |
| 2011/12/22 | 101 | 103 | 101 | 103 | +2 | +2% | 2,771,000 |
| 2011/12/21 | 103 | 104 | 100 | 101 | -1 | -1% | 5,670,000 |
| 2011/12/20 | 103 | 104 | 100 | 102 | -2 | -1.9% | 2,619,000 |
| 2011/12/19 | 106 | 107 | 102 | 104 | -3 | -2.8% | 2,392,000 |
| 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 |
3251～
3300
件表示中 / 3682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 | 85,800円 | +5.0% | +65.2% | 4.66% | 29.09倍 | 0.40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 | 250,000円 | +5.4% | +32.9% | 3.14% | 10.82倍 | 0.67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 |
| ＴＳＩ ＨＤ | 104,800円 | -2.3% | +189.0% | 3.82% | 17.24倍 | 0.68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 |
| 片 倉 | 215,200円 | +3.0% | +0.3% | 2.32% | 17.37倍 | 0.81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 | 246,600円 | +15.9% | +31.8% | 2.23% | 15.10倍 | 0.95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
