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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 119 | 120 | 118 | 119 | -1 | -0.8% | 2,478,000 |
| 2011/07/28 | 121 | 121 | 118 | 120 | -2 | -1.6% | 4,152,000 |
| 2011/07/27 | 121 | 122 | 119 | 122 | +1 | +0.8% | 3,204,000 |
| 2011/07/26 | 119 | 123 | 119 | 121 | +2 | +1.7% | 5,976,000 |
| 2011/07/25 | 118 | 120 | 117 | 119 | +2 | +1.7% | 3,243,000 |
| 2011/07/22 | 118 | 118 | 117 | 117 | ±0 | ±0% | 1,713,000 |
| 2011/07/21 | 117 | 117 | 116 | 117 | ±0 | ±0% | 1,887,000 |
| 2011/07/20 | 117 | 119 | 117 | 117 | ±0 | ±0% | 2,153,000 |
| 2011/07/19 | 117 | 117 | 116 | 117 | +1 | +0.9% | 811,000 |
| 2011/07/15 | 115 | 117 | 115 | 116 | +1 | +0.9% | 3,963,000 |
| 2011/07/14 | 117 | 118 | 115 | 115 | -3 | -2.5% | 5,060,000 |
| 2011/07/13 | 116 | 118 | 116 | 118 | +2 | +1.7% | 2,148,000 |
| 2011/07/12 | 118 | 118 | 116 | 116 | -2 | -1.7% | 2,602,000 |
| 2011/07/11 | 120 | 121 | 118 | 118 | -2 | -1.7% | 3,323,000 |
| 2011/07/08 | 121 | 121 | 120 | 120 | ±0 | ±0% | 1,937,000 |
| 2011/07/07 | 119 | 121 | 118 | 120 | +1 | +0.8% | 6,649,000 |
| 2011/07/06 | 117 | 119 | 116 | 119 | +2 | +1.7% | 2,630,000 |
| 2011/07/05 | 118 | 118 | 117 | 117 | -1 | -0.8% | 1,314,000 |
| 2011/07/04 | 120 | 120 | 118 | 118 | ±0 | ±0% | 2,732,000 |
| 2011/07/01 | 119 | 120 | 118 | 118 | ±0 | ±0% | 1,799,000 |
| 2011/06/30 | 117 | 119 | 116 | 118 | +2 | +1.7% | 5,430,000 |
| 2011/06/29 | 116 | 117 | 115 | 116 | +1 | +0.9% | 4,218,000 |
| 2011/06/28 | 115 | 116 | 114 | 115 | +2 | +1.8% | 4,795,000 |
| 2011/06/27 | 113 | 115 | 112 | 113 | -1 | -0.9% | 3,902,000 |
| 2011/06/24 | 112 | 114 | 111 | 114 | +3 | +2.7% | 3,238,000 |
| 2011/06/23 | 111 | 113 | 110 | 111 | -1 | -0.9% | 4,981,000 |
| 2011/06/22 | 111 | 112 | 110 | 112 | +2 | +1.8% | 4,595,000 |
| 2011/06/21 | 110 | 111 | 108 | 110 | +1 | +0.9% | 3,291,000 |
| 2011/06/20 | 109 | 110 | 108 | 109 | +1 | +0.9% | 2,038,000 |
| 2011/06/17 | 111 | 111 | 108 | 108 | -3 | -2.7% | 6,430,000 |
| 2011/06/16 | 111 | 113 | 110 | 111 | -1 | -0.9% | 2,725,000 |
| 2011/06/15 | 113 | 114 | 111 | 112 | ±0 | ±0% | 3,605,000 |
| 2011/06/14 | 111 | 114 | 110 | 112 | +1 | +0.9% | 3,242,000 |
| 2011/06/13 | 111 | 112 | 110 | 111 | -1 | -0.9% | 1,736,000 |
| 2011/06/10 | 111 | 114 | 110 | 112 | +3 | +2.8% | 10,558,000 |
| 2011/06/09 | 110 | 110 | 108 | 109 | -1 | -0.9% | 4,915,000 |
| 2011/06/08 | 111 | 112 | 108 | 110 | -2 | -1.8% | 5,203,000 |
| 2011/06/07 | 111 | 113 | 110 | 112 | ±0 | ±0% | 3,339,000 |
| 2011/06/06 | 113 | 114 | 111 | 112 | -2 | -1.8% | 2,437,000 |
| 2011/06/03 | 115 | 115 | 114 | 114 | -1 | -0.9% | 2,304,000 |
| 2011/06/02 | 115 | 116 | 114 | 115 | -2 | -1.7% | 3,661,000 |
| 2011/06/01 | 118 | 119 | 116 | 117 | ±0 | ±0% | 3,043,000 |
| 2011/05/31 | 116 | 118 | 115 | 117 | +2 | +1.7% | 2,310,000 |
| 2011/05/30 | 115 | 116 | 115 | 115 | -1 | -0.9% | 915,000 |
| 2011/05/27 | 114 | 117 | 113 | 116 | +1 | +0.9% | 3,537,000 |
| 2011/05/26 | 115 | 116 | 114 | 115 | ±0 | ±0% | 2,154,000 |
| 2011/05/25 | 118 | 118 | 114 | 115 | -2 | -1.7% | 4,790,000 |
| 2011/05/24 | 117 | 118 | 116 | 117 | -2 | -1.7% | 2,459,000 |
| 2011/05/23 | 119 | 120 | 118 | 119 | -1 | -0.8% | 2,031,000 |
| 2011/05/20 | 120 | 121 | 120 | 120 | ±0 | ±0% | 909,000 |
3351～
3400
件表示中 / 3676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 | 81,600円 | +5.0% | +65.2% | 4.90% | 27.67倍 | 0.37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 | 241,000円 | +5.4% | +32.9% | 3.26% | 10.43倍 | 0.65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 | 103,900円 | +1.0% | -33.5% | 6.26% | 4.83倍 | 0.76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 | 196,400円 | +3.0% | +0.3% | 2.55% | 15.84倍 | 0.74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 | 229,700円 | +15.9% | +31.8% | 2.39% | 14.06倍 | 0.89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
