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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,119 | 1,119 | 1,104 | 1,115 | +5 | +0.5% | 238,200 |
| 2024/04/08 | 1,100 | 1,113 | 1,099 | 1,110 | +11 | +1% | 366,500 |
| 2024/04/05 | 1,100 | 1,108 | 1,093 | 1,099 | -7 | -0.6% | 320,000 |
| 2024/04/04 | 1,105 | 1,113 | 1,103 | 1,106 | +5 | +0.5% | 314,100 |
| 2024/04/03 | 1,099 | 1,109 | 1,094 | 1,101 | -4 | -0.4% | 342,700 |
| 2024/04/02 | 1,107 | 1,109 | 1,096 | 1,105 | -2 | -0.2% | 406,900 |
| 2024/04/01 | 1,130 | 1,131 | 1,107 | 1,107 | -20 | -1.8% | 447,800 |
| 2024/03/29 | 1,113 | 1,133 | 1,113 | 1,127 | +16 | +1.4% | 431,100 |
| 2024/03/28 | 1,140 | 1,154 | 1,111 | 1,111 | -66 | -5.6% | 748,200 |
| 2024/03/27 | 1,170 | 1,182 | 1,162 | 1,177 | +13 | +1.1% | 734,600 |
| 2024/03/26 | 1,145 | 1,168 | 1,143 | 1,164 | +20 | +1.7% | 440,100 |
| 2024/03/25 | 1,159 | 1,159 | 1,139 | 1,144 | -11 | -1% | 424,700 |
| 2024/03/22 | 1,155 | 1,159 | 1,146 | 1,155 | +2 | +0.2% | 363,000 |
| 2024/03/21 | 1,148 | 1,158 | 1,144 | 1,153 | +11 | +1% | 417,500 |
| 2024/03/19 | 1,140 | 1,147 | 1,133 | 1,142 | +10 | +0.9% | 431,500 |
| 2024/03/18 | 1,143 | 1,143 | 1,127 | 1,132 | -2 | -0.2% | 383,000 |
| 2024/03/15 | 1,132 | 1,140 | 1,124 | 1,134 | +1 | +0.1% | 327,500 |
| 2024/03/14 | 1,115 | 1,134 | 1,110 | 1,133 | +16 | +1.4% | 273,900 |
| 2024/03/13 | 1,122 | 1,124 | 1,109 | 1,117 | -2 | -0.2% | 298,500 |
| 2024/03/12 | 1,107 | 1,120 | 1,091 | 1,119 | +7 | +0.6% | 322,800 |
| 2024/03/11 | 1,128 | 1,129 | 1,103 | 1,112 | -25 | -2.2% | 398,700 |
| 2024/03/08 | 1,134 | 1,144 | 1,124 | 1,137 | -2 | -0.2% | 349,700 |
| 2024/03/07 | 1,137 | 1,150 | 1,132 | 1,139 | +9 | +0.8% | 404,100 |
| 2024/03/06 | 1,101 | 1,130 | 1,101 | 1,130 | +23 | +2.1% | 398,600 |
| 2024/03/05 | 1,117 | 1,117 | 1,091 | 1,107 | -11 | -1% | 288,700 |
| 2024/03/04 | 1,114 | 1,129 | 1,112 | 1,118 | +7 | +0.6% | 329,600 |
| 2024/03/01 | 1,114 | 1,119 | 1,110 | 1,111 | ±0 | ±0% | 191,200 |
| 2024/02/29 | 1,130 | 1,130 | 1,102 | 1,111 | -18 | -1.6% | 327,900 |
| 2024/02/28 | 1,123 | 1,135 | 1,119 | 1,129 | +6 | +0.5% | 324,500 |
| 2024/02/27 | 1,095 | 1,127 | 1,091 | 1,123 | +28 | +2.6% | 655,300 |
| 2024/02/26 | 1,105 | 1,105 | 1,090 | 1,095 | -5 | -0.5% | 298,500 |
| 2024/02/22 | 1,097 | 1,100 | 1,090 | 1,100 | +7 | +0.6% | 214,200 |
| 2024/02/21 | 1,096 | 1,100 | 1,084 | 1,093 | +6 | +0.6% | 340,800 |
| 2024/02/20 | 1,079 | 1,089 | 1,073 | 1,087 | +6 | +0.6% | 265,500 |
| 2024/02/19 | 1,072 | 1,082 | 1,070 | 1,081 | +11 | +1% | 169,000 |
| 2024/02/16 | 1,055 | 1,076 | 1,055 | 1,070 | +23 | +2.2% | 276,300 |
| 2024/02/15 | 1,066 | 1,069 | 1,045 | 1,047 | -10 | -0.9% | 307,700 |
| 2024/02/14 | 1,084 | 1,089 | 1,057 | 1,057 | -30 | -2.8% | 299,800 |
| 2024/02/13 | 1,083 | 1,088 | 1,072 | 1,087 | +11 | +1% | 369,400 |
| 2024/02/09 | 1,072 | 1,087 | 1,064 | 1,076 | +6 | +0.6% | 370,500 |
| 2024/02/08 | 1,111 | 1,111 | 1,064 | 1,070 | -44 | -3.9% | 634,600 |
| 2024/02/07 | 1,104 | 1,118 | 1,104 | 1,114 | +6 | +0.5% | 297,800 |
| 2024/02/06 | 1,124 | 1,124 | 1,106 | 1,108 | -12 | -1.1% | 312,500 |
| 2024/02/05 | 1,108 | 1,120 | 1,103 | 1,120 | +25 | +2.3% | 428,300 |
| 2024/02/02 | 1,086 | 1,099 | 1,086 | 1,095 | +3 | +0.3% | 259,700 |
| 2024/02/01 | 1,110 | 1,110 | 1,090 | 1,092 | -18 | -1.6% | 246,100 |
| 2024/01/31 | 1,090 | 1,110 | 1,087 | 1,110 | +28 | +2.6% | 394,400 |
| 2024/01/30 | 1,097 | 1,097 | 1,082 | 1,082 | -13 | -1.2% | 144,900 |
| 2024/01/29 | 1,090 | 1,099 | 1,090 | 1,095 | +5 | +0.5% | 136,600 |
| 2024/01/26 | 1,109 | 1,109 | 1,089 | 1,090 | -16 | -1.4% | 196,900 |
301～
350
件表示中 / 3732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 | 91,300円 | +4.3% | +46.4% | 4.38% | 17.89倍 | 0.41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 |
| ＴＳＩ ＨＤ | 112,400円 | -2.3% | +189.0% | 3.56% | 18.48倍 | 0.73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 | 231,300円 | +3.0% | +0.3% | 2.16% | 18.28倍 | 0.85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 | 270,100円 | +15.9% | +31.8% | 2.04% | 16.53倍 | 1.05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 |
| 富士紡ＨＤ | 588,000円 | +7.7% | +7.9% | 2.55% | 14.16倍 | 1.41倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
市場注目の銘柄
チャート関連のコラム
