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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,093 | 1,110 | 1,090 | 1,106 | +20 | +1.8% | 296,500 |
| 2024/01/24 | 1,098 | 1,099 | 1,086 | 1,086 | -14 | -1.3% | 204,600 |
| 2024/01/23 | 1,114 | 1,122 | 1,099 | 1,100 | -12 | -1.1% | 343,400 |
| 2024/01/22 | 1,102 | 1,112 | 1,098 | 1,112 | +21 | +1.9% | 296,100 |
| 2024/01/19 | 1,084 | 1,094 | 1,079 | 1,091 | +12 | +1.1% | 280,300 |
| 2024/01/18 | 1,082 | 1,090 | 1,079 | 1,079 | -9 | -0.8% | 291,300 |
| 2024/01/17 | 1,099 | 1,117 | 1,087 | 1,088 | -4 | -0.4% | 579,000 |
| 2024/01/16 | 1,091 | 1,097 | 1,089 | 1,092 | +4 | +0.4% | 350,200 |
| 2024/01/15 | 1,079 | 1,091 | 1,079 | 1,088 | +9 | +0.8% | 314,800 |
| 2024/01/12 | 1,079 | 1,082 | 1,071 | 1,079 | +2 | +0.2% | 344,500 |
| 2024/01/11 | 1,075 | 1,084 | 1,075 | 1,077 | +3 | +0.3% | 284,600 |
| 2024/01/10 | 1,081 | 1,082 | 1,073 | 1,074 | -10 | -0.9% | 316,700 |
| 2024/01/09 | 1,081 | 1,086 | 1,075 | 1,084 | +5 | +0.5% | 281,200 |
| 2024/01/05 | 1,077 | 1,079 | 1,069 | 1,079 | +9 | +0.8% | 229,700 |
| 2024/01/04 | 1,057 | 1,071 | 1,045 | 1,070 | +13 | +1.2% | 272,100 |
| 2023/12/29 | 1,055 | 1,061 | 1,052 | 1,057 | +1 | +0.1% | 231,900 |
| 2023/12/28 | 1,045 | 1,056 | 1,041 | 1,056 | +8 | +0.8% | 204,200 |
| 2023/12/27 | 1,034 | 1,048 | 1,034 | 1,048 | +14 | +1.4% | 299,000 |
| 2023/12/26 | 1,035 | 1,039 | 1,032 | 1,034 | +1 | +0.1% | 183,100 |
| 2023/12/25 | 1,046 | 1,049 | 1,033 | 1,033 | -8 | -0.8% | 199,100 |
| 2023/12/22 | 1,041 | 1,047 | 1,037 | 1,041 | +5 | +0.5% | 302,100 |
| 2023/12/21 | 1,034 | 1,041 | 1,030 | 1,036 | -1 | -0.1% | 236,300 |
| 2023/12/20 | 1,030 | 1,042 | 1,030 | 1,037 | +10 | +1% | 310,000 |
| 2023/12/19 | 1,034 | 1,034 | 1,022 | 1,027 | +1 | +0.1% | 246,200 |
| 2023/12/18 | 1,021 | 1,027 | 1,016 | 1,026 | ±0 | ±0% | 345,900 |
| 2023/12/15 | 1,020 | 1,028 | 1,020 | 1,026 | +7 | +0.7% | 256,200 |
| 2023/12/14 | 1,032 | 1,037 | 1,019 | 1,019 | -13 | -1.3% | 353,700 |
| 2023/12/13 | 1,033 | 1,037 | 1,028 | 1,032 | -1 | -0.1% | 234,300 |
| 2023/12/12 | 1,047 | 1,049 | 1,030 | 1,033 | -10 | -1% | 240,700 |
| 2023/12/11 | 1,047 | 1,052 | 1,037 | 1,043 | +2 | +0.2% | 327,800 |
| 2023/12/08 | 1,058 | 1,058 | 1,035 | 1,041 | -9 | -0.9% | 392,500 |
| 2023/12/07 | 1,052 | 1,058 | 1,045 | 1,050 | -2 | -0.2% | 302,500 |
| 2023/12/06 | 1,030 | 1,055 | 1,030 | 1,052 | +20 | +1.9% | 324,100 |
| 2023/12/05 | 1,032 | 1,042 | 1,029 | 1,032 | -5 | -0.5% | 236,700 |
| 2023/12/04 | 1,036 | 1,037 | 1,030 | 1,037 | -5 | -0.5% | 224,600 |
| 2023/12/01 | 1,052 | 1,059 | 1,042 | 1,042 | -10 | -1% | 236,000 |
| 2023/11/30 | 1,051 | 1,056 | 1,047 | 1,052 | -4 | -0.4% | 234,200 |
| 2023/11/29 | 1,063 | 1,068 | 1,052 | 1,056 | -11 | -1% | 185,600 |
| 2023/11/28 | 1,061 | 1,068 | 1,057 | 1,067 | +7 | +0.7% | 282,500 |
| 2023/11/27 | 1,073 | 1,074 | 1,056 | 1,060 | -4 | -0.4% | 250,900 |
| 2023/11/24 | 1,060 | 1,067 | 1,059 | 1,064 | +12 | +1.1% | 300,600 |
| 2023/11/22 | 1,040 | 1,054 | 1,035 | 1,052 | +9 | +0.9% | 269,100 |
| 2023/11/21 | 1,034 | 1,044 | 1,030 | 1,043 | +3 | +0.3% | 284,200 |
| 2023/11/20 | 1,048 | 1,054 | 1,034 | 1,040 | -10 | -1% | 287,900 |
| 2023/11/17 | 1,028 | 1,050 | 1,028 | 1,050 | +19 | +1.8% | 408,900 |
| 2023/11/16 | 1,040 | 1,042 | 1,028 | 1,031 | -10 | -1% | 465,600 |
| 2023/11/15 | 1,016 | 1,043 | 1,009 | 1,041 | +34 | +3.4% | 702,000 |
| 2023/11/14 | 1,005 | 1,008 | 1,001 | 1,007 | +3 | +0.3% | 327,300 |
| 2023/11/13 | 1,008 | 1,010 | 999 | 1,004 | -4 | -0.4% | 384,900 |
| 2023/11/10 | 1,011 | 1,023 | 999 | 1,008 | -5 | -0.5% | 688,300 |
351～
400
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
