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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 147 | 149 | 146 | 149 | +2 | +1.4% | 1,381,000 |
| 2010/12/10 | 150 | 150 | 147 | 147 | -1 | -0.7% | 4,901,000 |
| 2010/12/09 | 148 | 149 | 147 | 148 | ±0 | ±0% | 3,291,000 |
| 2010/12/08 | 145 | 148 | 145 | 148 | +2 | +1.4% | 2,511,000 |
| 2010/12/07 | 145 | 146 | 144 | 146 | ±0 | ±0% | 1,584,000 |
| 2010/12/06 | 145 | 146 | 145 | 146 | +1 | +0.7% | 608,000 |
| 2010/12/03 | 145 | 145 | 144 | 145 | +1 | +0.7% | 1,109,000 |
| 2010/12/02 | 146 | 148 | 143 | 144 | ±0 | ±0% | 2,885,000 |
| 2010/12/01 | 141 | 145 | 140 | 144 | +3 | +2.1% | 2,414,000 |
| 2010/11/30 | 144 | 145 | 141 | 141 | -4 | -2.8% | 1,112,000 |
| 2010/11/29 | 144 | 145 | 143 | 145 | +2 | +1.4% | 874,000 |
| 2010/11/26 | 144 | 146 | 143 | 143 | -1 | -0.7% | 757,000 |
| 2010/11/25 | 145 | 146 | 144 | 144 | ±0 | ±0% | 999,000 |
| 2010/11/24 | 140 | 145 | 139 | 144 | +2 | +1.4% | 1,428,000 |
| 2010/11/22 | 144 | 145 | 142 | 142 | -1 | -0.7% | 1,530,000 |
| 2010/11/19 | 143 | 144 | 141 | 143 | ±0 | ±0% | 2,024,000 |
| 2010/11/18 | 139 | 143 | 139 | 143 | +4 | +2.9% | 2,562,000 |
| 2010/11/17 | 138 | 140 | 137 | 139 | ±0 | ±0% | 1,206,000 |
| 2010/11/16 | 140 | 141 | 138 | 139 | -1 | -0.7% | 1,235,000 |
| 2010/11/15 | 140 | 141 | 138 | 140 | +2 | +1.4% | 1,300,000 |
| 2010/11/12 | 140 | 140 | 137 | 138 | -3 | -2.1% | 1,442,000 |
| 2010/11/11 | 139 | 141 | 139 | 141 | +1 | +0.7% | 1,146,000 |
| 2010/11/10 | 139 | 140 | 139 | 140 | +1 | +0.7% | 898,000 |
| 2010/11/09 | 138 | 139 | 137 | 139 | ±0 | ±0% | 1,483,000 |
| 2010/11/08 | 138 | 139 | 138 | 139 | +1 | +0.7% | 809,000 |
| 2010/11/05 | 136 | 138 | 135 | 138 | +3 | +2.2% | 1,121,000 |
| 2010/11/04 | 133 | 135 | 132 | 135 | +3 | +2.3% | 1,415,000 |
| 2010/11/02 | 132 | 134 | 131 | 132 | ±0 | ±0% | 1,746,000 |
| 2010/11/01 | 133 | 134 | 132 | 132 | -2 | -1.5% | 1,096,000 |
| 2010/10/29 | 134 | 134 | 132 | 134 | ±0 | ±0% | 1,082,000 |
| 2010/10/28 | 136 | 136 | 134 | 134 | -2 | -1.5% | 969,000 |
| 2010/10/27 | 137 | 137 | 136 | 136 | ±0 | ±0% | 510,000 |
| 2010/10/26 | 136 | 138 | 135 | 136 | -1 | -0.7% | 1,689,000 |
| 2010/10/25 | 140 | 140 | 137 | 137 | -1 | -0.7% | 1,074,000 |
| 2010/10/22 | 135 | 139 | 134 | 138 | +3 | +2.2% | 1,344,000 |
| 2010/10/21 | 138 | 139 | 134 | 135 | -2 | -1.5% | 2,759,000 |
| 2010/10/20 | 139 | 140 | 137 | 137 | -5 | -3.5% | 1,552,000 |
| 2010/10/19 | 139 | 142 | 139 | 142 | +4 | +2.9% | 1,893,000 |
| 2010/10/18 | 137 | 140 | 137 | 138 | +1 | +0.7% | 907,000 |
| 2010/10/15 | 138 | 139 | 137 | 137 | ±0 | ±0% | 938,000 |
| 2010/10/14 | 136 | 139 | 135 | 137 | +3 | +2.2% | 1,850,000 |
| 2010/10/13 | 136 | 137 | 134 | 134 | -2 | -1.5% | 1,951,000 |
| 2010/10/12 | 141 | 141 | 136 | 136 | -4 | -2.9% | 1,158,000 |
| 2010/10/08 | 142 | 143 | 139 | 140 | -1 | -0.7% | 2,521,000 |
| 2010/10/07 | 140 | 142 | 139 | 141 | +1 | +0.7% | 939,000 |
| 2010/10/06 | 138 | 141 | 136 | 140 | +2 | +1.4% | 2,725,000 |
| 2010/10/05 | 135 | 139 | 135 | 138 | +1 | +0.7% | 1,150,000 |
| 2010/10/04 | 136 | 138 | 136 | 137 | +1 | +0.7% | 1,071,000 |
| 2010/10/01 | 136 | 137 | 135 | 136 | +2 | +1.5% | 1,302,000 |
| 2010/09/30 | 138 | 139 | 134 | 134 | -5 | -3.6% | 1,859,000 |
3501～
3550
件表示中 / 3673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 | 83,700円 | +5.0% | +65.2% | 4.78% | 28.38倍 | 0.38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 | 237,900円 | +5.4% | +32.9% | 3.30% | 10.30倍 | 0.64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 | 102,700円 | +1.0% | -33.5% | 6.33% | 4.78倍 | 0.75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 | 193,000円 | +3.0% | +0.3% | 2.59% | 15.57倍 | 0.72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 | 226,200円 | +15.9% | +31.8% | 2.43% | 13.84倍 | 0.88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
該当銘柄がありません
チャート関連のコラム
