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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 148 | 149 | 147 | 148 | ±0 | ±0% | 2,094,000 |
| 2010/07/29 | 149 | 149 | 147 | 148 | -3 | -2% | 1,630,000 |
| 2010/07/28 | 151 | 151 | 149 | 151 | +1 | +0.7% | 755,000 |
| 2010/07/27 | 148 | 151 | 147 | 150 | +2 | +1.4% | 1,953,000 |
| 2010/07/26 | 149 | 150 | 147 | 148 | +1 | +0.7% | 1,713,000 |
| 2010/07/23 | 148 | 149 | 146 | 147 | +3 | +2.1% | 2,001,000 |
| 2010/07/22 | 146 | 146 | 143 | 144 | -4 | -2.7% | 2,740,000 |
| 2010/07/21 | 151 | 152 | 147 | 148 | -2 | -1.3% | 1,303,000 |
| 2010/07/20 | 148 | 151 | 147 | 150 | ±0 | ±0% | 1,478,000 |
| 2010/07/16 | 155 | 157 | 150 | 150 | -5 | -3.2% | 3,312,000 |
| 2010/07/15 | 152 | 155 | 152 | 155 | +1 | +0.6% | 1,521,000 |
| 2010/07/14 | 154 | 155 | 153 | 154 | +3 | +2% | 1,306,000 |
| 2010/07/13 | 153 | 156 | 151 | 151 | -1 | -0.7% | 1,882,000 |
| 2010/07/12 | 152 | 154 | 151 | 152 | ±0 | ±0% | 2,372,000 |
| 2010/07/09 | 154 | 154 | 151 | 152 | ±0 | ±0% | 2,018,000 |
| 2010/07/08 | 153 | 154 | 152 | 152 | +2 | +1.3% | 2,418,000 |
| 2010/07/07 | 150 | 150 | 148 | 150 | -1 | -0.7% | 2,292,000 |
| 2010/07/06 | 150 | 151 | 146 | 151 | -2 | -1.3% | 3,559,000 |
| 2010/07/05 | 152 | 155 | 151 | 153 | +3 | +2% | 2,974,000 |
| 2010/07/02 | 147 | 150 | 147 | 150 | +4 | +2.7% | 3,461,000 |
| 2010/07/01 | 147 | 148 | 146 | 146 | -3 | -2% | 1,458,000 |
| 2010/06/30 | 149 | 150 | 147 | 149 | -4 | -2.6% | 2,370,000 |
| 2010/06/29 | 154 | 156 | 152 | 153 | -2 | -1.3% | 1,433,000 |
| 2010/06/28 | 156 | 156 | 153 | 155 | -1 | -0.6% | 2,185,000 |
| 2010/06/25 | 159 | 159 | 155 | 156 | -3 | -1.9% | 1,631,000 |
| 2010/06/24 | 157 | 160 | 156 | 159 | +1 | +0.6% | 2,761,000 |
| 2010/06/23 | 161 | 163 | 158 | 158 | -5 | -3.1% | 3,333,000 |
| 2010/06/22 | 161 | 164 | 160 | 163 | +2 | +1.2% | 4,474,000 |
| 2010/06/21 | 158 | 162 | 158 | 161 | +2 | +1.3% | 4,055,000 |
| 2010/06/18 | 157 | 159 | 157 | 159 | +2 | +1.3% | 2,036,000 |
| 2010/06/17 | 155 | 158 | 154 | 157 | +1 | +0.6% | 2,743,000 |
| 2010/06/16 | 156 | 157 | 155 | 156 | ±0 | ±0% | 1,260,000 |
| 2010/06/15 | 155 | 156 | 153 | 156 | ±0 | ±0% | 1,500,000 |
| 2010/06/14 | 154 | 157 | 154 | 156 | +6 | +4% | 2,869,000 |
| 2010/06/11 | 150 | 152 | 148 | 150 | +2 | +1.4% | 6,004,000 |
| 2010/06/10 | 147 | 148 | 145 | 148 | +3 | +2.1% | 2,277,000 |
| 2010/06/09 | 149 | 150 | 144 | 145 | -4 | -2.7% | 4,028,000 |
| 2010/06/08 | 144 | 150 | 144 | 149 | +4 | +2.8% | 3,590,000 |
| 2010/06/07 | 148 | 149 | 145 | 145 | -7 | -4.6% | 2,629,000 |
| 2010/06/04 | 153 | 155 | 150 | 152 | ±0 | ±0% | 3,704,000 |
| 2010/06/03 | 149 | 152 | 147 | 152 | +5 | +3.4% | 4,677,000 |
| 2010/06/02 | 147 | 150 | 146 | 147 | ±0 | ±0% | 3,261,000 |
| 2010/06/01 | 144 | 149 | 143 | 147 | +4 | +2.8% | 4,416,000 |
| 2010/05/31 | 142 | 147 | 142 | 143 | +3 | +2.1% | 6,109,000 |
| 2010/05/28 | 142 | 142 | 139 | 140 | +1 | +0.7% | 2,263,000 |
| 2010/05/27 | 136 | 140 | 136 | 139 | +1 | +0.7% | 3,378,000 |
| 2010/05/26 | 138 | 140 | 137 | 138 | ±0 | ±0% | 2,238,000 |
| 2010/05/25 | 140 | 141 | 137 | 138 | -3 | -2.1% | 2,314,000 |
| 2010/05/24 | 141 | 143 | 139 | 141 | +1 | +0.7% | 3,136,000 |
| 2010/05/21 | 140 | 142 | 139 | 140 | -5 | -3.4% | 3,766,000 |
3651～
3700
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
