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 |
|---|---|---|---|---|---|---|---|
| 2011/05/27 | 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 |
| 2011/05/19 | 122 | 123 | 120 | 120 | -2 | -1.6% | 1,305,000 |
| 2011/05/18 | 119 | 122 | 119 | 122 | +3 | +2.5% | 2,479,000 |
| 2011/05/17 | 121 | 123 | 118 | 119 | -4 | -3.3% | 4,497,000 |
| 2011/05/16 | 123 | 124 | 122 | 123 | -1 | -0.8% | 1,740,000 |
| 2011/05/13 | 125 | 126 | 123 | 124 | -1 | -0.8% | 3,022,000 |
| 2011/05/12 | 125 | 127 | 125 | 125 | -2 | -1.6% | 1,845,000 |
| 2011/05/11 | 128 | 128 | 126 | 127 | ±0 | ±0% | 2,767,000 |
| 2011/05/10 | 128 | 128 | 124 | 127 | +1 | +0.8% | 4,781,000 |
| 2011/05/09 | 130 | 130 | 126 | 126 | -4 | -3.1% | 6,227,000 |
| 2011/05/06 | 130 | 130 | 128 | 130 | -1 | -0.8% | 2,374,000 |
| 2011/05/02 | 129 | 131 | 129 | 131 | +3 | +2.3% | 2,985,000 |
| 2011/04/28 | 128 | 129 | 127 | 128 | +1 | +0.8% | 4,242,000 |
| 2011/04/27 | 128 | 129 | 126 | 127 | -1 | -0.8% | 3,303,000 |
| 2011/04/26 | 128 | 129 | 127 | 128 | ±0 | ±0% | 1,642,000 |
| 2011/04/25 | 130 | 131 | 127 | 128 | -1 | -0.8% | 6,393,000 |
| 2011/04/22 | 127 | 129 | 126 | 129 | +1 | +0.8% | 6,167,000 |
| 2011/04/21 | 127 | 128 | 126 | 128 | +2 | +1.6% | 2,551,000 |
| 2011/04/20 | 126 | 129 | 126 | 126 | +1 | +0.8% | 9,241,000 |
| 2011/04/19 | 125 | 127 | 124 | 125 | -2 | -1.6% | 7,388,000 |
| 2011/04/18 | 125 | 128 | 125 | 127 | +3 | +2.4% | 8,230,000 |
| 2011/04/15 | 123 | 127 | 122 | 124 | +2 | +1.6% | 12,606,000 |
| 2011/04/14 | 121 | 123 | 120 | 122 | ±0 | ±0% | 3,375,000 |
| 2011/04/13 | 117 | 124 | 117 | 122 | +5 | +4.3% | 11,947,000 |
| 2011/04/12 | 117 | 119 | 117 | 117 | -1 | -0.8% | 3,297,000 |
| 2011/04/11 | 119 | 120 | 118 | 118 | -1 | -0.8% | 2,416,000 |
| 2011/04/08 | 115 | 119 | 115 | 119 | +3 | +2.6% | 3,536,000 |
| 2011/04/07 | 116 | 117 | 115 | 116 | ±0 | ±0% | 3,833,000 |
| 2011/04/06 | 118 | 118 | 115 | 116 | -2 | -1.7% | 4,762,000 |
| 2011/04/05 | 119 | 120 | 117 | 118 | -2 | -1.7% | 5,244,000 |
| 2011/04/04 | 122 | 122 | 120 | 120 | -1 | -0.8% | 2,621,000 |
| 2011/04/01 | 120 | 123 | 120 | 121 | +1 | +0.8% | 7,330,000 |
| 2011/03/31 | 122 | 123 | 117 | 120 | -2 | -1.6% | 10,095,000 |
| 2011/03/30 | 121 | 123 | 119 | 122 | +1 | +0.8% | 8,268,000 |
| 2011/03/29 | 119 | 121 | 116 | 121 | ±0 | ±0% | 8,539,000 |
| 2011/03/28 | 121 | 122 | 119 | 121 | +2 | +1.7% | 6,913,000 |
| 2011/03/25 | 122 | 123 | 117 | 119 | -1 | -0.8% | 8,734,000 |
| 2011/03/24 | 123 | 124 | 120 | 120 | +1 | +0.8% | 9,758,000 |
| 2011/03/23 | 117 | 122 | 115 | 119 | +2 | +1.7% | 11,559,000 |
| 2011/03/22 | 118 | 119 | 116 | 117 | +4 | +3.5% | 13,356,000 |
| 2011/03/18 | 109 | 114 | 109 | 113 | +6 | +5.6% | 16,219,000 |
| 2011/03/17 | 104 | 110 | 102 | 107 | -2 | -1.8% | 26,188,000 |
| 2011/03/16 | 113 | 117 | 105 | 109 | -9 | -7.6% | 24,957,000 |
| 2011/03/15 | 115 | 118 | 91 | 118 | ±0 | ±0% | 21,309,000 |
| 2011/03/14 | 117 | 123 | 116 | 118 | -10 | -7.8% | 14,645,000 |
3451～
3500
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
