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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,065 | 1,095 | 1,064 | 1,095 | +35 | +3.3% | 688,100 |
2023/02/24 | 1,051 | 1,069 | 1,048 | 1,060 | +14 | +1.3% | 561,900 |
2023/02/22 | 1,064 | 1,067 | 1,045 | 1,046 | -27 | -2.5% | 709,100 |
2023/02/21 | 1,041 | 1,073 | 1,040 | 1,073 | +26 | +2.5% | 709,300 |
2023/02/20 | 1,029 | 1,048 | 1,028 | 1,047 | +23 | +2.2% | 552,700 |
2023/02/17 | 1,020 | 1,025 | 1,017 | 1,024 | -1 | -0.1% | 334,900 |
2023/02/16 | 1,031 | 1,034 | 1,022 | 1,025 | -5 | -0.5% | 432,600 |
2023/02/15 | 1,028 | 1,033 | 1,025 | 1,030 | +5 | +0.5% | 311,100 |
2023/02/14 | 1,024 | 1,030 | 1,020 | 1,025 | +5 | +0.5% | 332,000 |
2023/02/13 | 1,015 | 1,020 | 1,009 | 1,020 | +5 | +0.5% | 298,300 |
2023/02/10 | 1,013 | 1,017 | 1,008 | 1,015 | +2 | +0.2% | 390,300 |
2023/02/09 | 1,009 | 1,014 | 1,003 | 1,013 | +1 | +0.1% | 620,600 |
2023/02/08 | 1,021 | 1,035 | 1,010 | 1,012 | -9 | -0.9% | 571,500 |
2023/02/07 | 1,023 | 1,025 | 1,017 | 1,021 | -1 | -0.1% | 204,100 |
2023/02/06 | 1,017 | 1,025 | 1,014 | 1,022 | +11 | +1.1% | 273,800 |
2023/02/03 | 1,016 | 1,018 | 1,010 | 1,011 | -6 | -0.6% | 310,000 |
2023/02/02 | 1,030 | 1,030 | 1,015 | 1,017 | -13 | -1.3% | 359,000 |
2023/02/01 | 1,035 | 1,036 | 1,026 | 1,030 | ±0 | ±0% | 244,600 |
2023/01/31 | 1,027 | 1,037 | 1,023 | 1,030 | +5 | +0.5% | 495,500 |
2023/01/30 | 1,028 | 1,031 | 1,023 | 1,025 | -1 | -0.1% | 306,700 |
2023/01/27 | 1,020 | 1,026 | 1,019 | 1,026 | +8 | +0.8% | 251,400 |
2023/01/26 | 1,014 | 1,018 | 1,012 | 1,018 | +4 | +0.4% | 146,800 |
2023/01/25 | 1,016 | 1,017 | 1,007 | 1,014 | -2 | -0.2% | 285,600 |
2023/01/24 | 1,013 | 1,016 | 1,007 | 1,016 | +7 | +0.7% | 397,600 |
2023/01/23 | 1,004 | 1,011 | 997 | 1,009 | +16 | +1.6% | 440,900 |
2023/01/20 | 990 | 993 | 987 | 993 | +1 | +0.1% | 453,200 |
2023/01/19 | 997 | 1,000 | 992 | 992 | -9 | -0.9% | 320,900 |
2023/01/18 | 994 | 1,008 | 991 | 1,001 | +7 | +0.7% | 401,400 |
2023/01/17 | 983 | 997 | 982 | 994 | +14 | +1.4% | 265,300 |
2023/01/16 | 985 | 989 | 979 | 980 | -8 | -0.8% | 510,000 |
2023/01/13 | 990 | 994 | 986 | 988 | -6 | -0.6% | 490,700 |
2023/01/12 | 999 | 1,001 | 994 | 994 | -2 | -0.2% | 261,100 |
2023/01/11 | 991 | 998 | 989 | 996 | +7 | +0.7% | 254,700 |
2023/01/10 | 995 | 999 | 988 | 989 | -1 | -0.1% | 306,400 |
2023/01/06 | 994 | 996 | 988 | 990 | -3 | -0.3% | 370,100 |
2023/01/05 | 983 | 995 | 980 | 993 | +6 | +0.6% | 395,800 |
2023/01/04 | 998 | 998 | 987 | 987 | -12 | -1.2% | 397,500 |
2022/12/30 | 1,000 | 1,008 | 999 | 999 | -4 | -0.4% | 222,100 |
2022/12/29 | 999 | 1,004 | 991 | 1,003 | -1 | -0.1% | 365,400 |
2022/12/28 | 1,004 | 1,008 | 1,000 | 1,004 | -3 | -0.3% | 275,500 |
2022/12/27 | 1,013 | 1,014 | 1,004 | 1,007 | ±0 | ±0% | 246,300 |
2022/12/26 | 1,003 | 1,014 | 1,003 | 1,007 | +7 | +0.7% | 326,200 |
2022/12/23 | 998 | 1,003 | 995 | 1,000 | -4 | -0.4% | 447,600 |
2022/12/22 | 1,005 | 1,007 | 1,000 | 1,004 | +6 | +0.6% | 261,100 |
2022/12/21 | 1,001 | 1,008 | 995 | 998 | -5 | -0.5% | 447,500 |
2022/12/20 | 1,016 | 1,018 | 998 | 1,003 | -9 | -0.9% | 546,500 |
2022/12/19 | 1,007 | 1,014 | 1,005 | 1,012 | +2 | +0.2% | 247,800 |
2022/12/16 | 1,012 | 1,016 | 1,008 | 1,010 | -9 | -0.9% | 493,300 |
2022/12/15 | 1,013 | 1,021 | 1,012 | 1,019 | +1 | +0.1% | 204,700 |
2022/12/14 | 1,017 | 1,021 | 1,015 | 1,018 | +1 | +0.1% | 355,800 |
301~
350
件表示中 / 3458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 | 107,400円 | +5.0% | +65.2% | 3.72% | 36.39倍 | 0.48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 | 134,100円 | -2.2% | -0.3% | 2.68% | 12.01倍 | 0.82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 |
ホギメディ | 390,500円 | +4.5% | +13.1% | 2.05% | 28.64倍 | 1.10倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
オンワードHD | 60,400円 | +5.5% | +18.5% | 3.97% | 10.25倍 | 1.03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 |
グンゼ | 528,000円 | +5.4% | +32.9% | 2.97% | 11.74倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム