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 |
---|---|---|---|---|---|---|---|
2023/06/01 | 988 | 990 | 980 | 987 | -7 | -0.7% | 713,400 |
2023/05/31 | 1,004 | 1,006 | 992 | 994 | -17 | -1.7% | 823,200 |
2023/05/30 | 1,012 | 1,015 | 1,006 | 1,011 | -4 | -0.4% | 373,500 |
2023/05/29 | 1,019 | 1,024 | 1,015 | 1,015 | +3 | +0.3% | 230,800 |
2023/05/26 | 1,020 | 1,023 | 1,012 | 1,012 | -14 | -1.4% | 345,800 |
2023/05/25 | 1,024 | 1,028 | 1,022 | 1,026 | -2 | -0.2% | 287,600 |
2023/05/24 | 1,031 | 1,032 | 1,025 | 1,028 | +2 | +0.2% | 176,500 |
2023/05/23 | 1,045 | 1,045 | 1,024 | 1,026 | -19 | -1.8% | 414,400 |
2023/05/22 | 1,035 | 1,048 | 1,035 | 1,045 | +5 | +0.5% | 343,500 |
2023/05/19 | 1,032 | 1,044 | 1,031 | 1,040 | +9 | +0.9% | 432,100 |
2023/05/18 | 1,026 | 1,038 | 1,018 | 1,031 | +9 | +0.9% | 562,900 |
2023/05/17 | 1,020 | 1,028 | 1,016 | 1,022 | -1 | -0.1% | 315,300 |
2023/05/16 | 1,020 | 1,028 | 1,013 | 1,023 | +1 | +0.1% | 508,300 |
2023/05/15 | 1,030 | 1,035 | 1,017 | 1,022 | +2 | +0.2% | 460,300 |
2023/05/12 | 1,042 | 1,057 | 1,019 | 1,020 | -25 | -2.4% | 980,300 |
2023/05/11 | 1,051 | 1,062 | 1,038 | 1,045 | -7 | -0.7% | 561,600 |
2023/05/10 | 1,058 | 1,064 | 1,052 | 1,052 | +1 | +0.1% | 312,600 |
2023/05/09 | 1,063 | 1,063 | 1,048 | 1,051 | -13 | -1.2% | 318,100 |
2023/05/08 | 1,051 | 1,069 | 1,050 | 1,064 | +23 | +2.2% | 609,100 |
2023/05/02 | 1,050 | 1,052 | 1,038 | 1,041 | -4 | -0.4% | 522,200 |
2023/05/01 | 1,033 | 1,046 | 1,030 | 1,045 | +22 | +2.2% | 555,500 |
2023/04/28 | 1,022 | 1,024 | 1,017 | 1,023 | +9 | +0.9% | 434,600 |
2023/04/27 | 1,013 | 1,015 | 1,007 | 1,014 | +1 | +0.1% | 248,100 |
2023/04/26 | 1,010 | 1,013 | 1,004 | 1,013 | -3 | -0.3% | 458,000 |
2023/04/25 | 1,024 | 1,028 | 1,014 | 1,016 | -2 | -0.2% | 296,300 |
2023/04/24 | 1,018 | 1,022 | 1,015 | 1,018 | +1 | +0.1% | 143,300 |
2023/04/21 | 1,017 | 1,023 | 1,014 | 1,017 | -2 | -0.2% | 270,700 |
2023/04/20 | 1,013 | 1,020 | 1,013 | 1,019 | ±0 | ±0% | 202,800 |
2023/04/19 | 1,018 | 1,022 | 1,013 | 1,019 | -3 | -0.3% | 195,200 |
2023/04/18 | 1,023 | 1,024 | 1,017 | 1,022 | +2 | +0.2% | 212,000 |
2023/04/17 | 1,022 | 1,026 | 1,015 | 1,020 | -2 | -0.2% | 209,800 |
2023/04/14 | 1,026 | 1,031 | 1,016 | 1,022 | +4 | +0.4% | 298,200 |
2023/04/13 | 1,020 | 1,022 | 1,013 | 1,018 | -2 | -0.2% | 249,600 |
2023/04/12 | 1,023 | 1,029 | 1,020 | 1,020 | ±0 | ±0% | 238,500 |
2023/04/11 | 1,027 | 1,029 | 1,019 | 1,020 | +2 | +0.2% | 242,700 |
2023/04/10 | 1,020 | 1,023 | 1,011 | 1,018 | +5 | +0.5% | 287,000 |
2023/04/07 | 1,010 | 1,019 | 1,010 | 1,013 | +4 | +0.4% | 319,600 |
2023/04/06 | 1,014 | 1,017 | 1,004 | 1,009 | -12 | -1.2% | 611,600 |
2023/04/05 | 1,029 | 1,034 | 1,020 | 1,021 | -21 | -2% | 539,400 |
2023/04/04 | 1,052 | 1,052 | 1,041 | 1,042 | -2 | -0.2% | 474,600 |
2023/04/03 | 1,025 | 1,046 | 1,022 | 1,044 | +5 | +0.5% | 592,600 |
2023/03/31 | 1,021 | 1,050 | 1,020 | 1,039 | +22 | +2.2% | 2,953,600 |
2023/03/30 | 1,015 | 1,020 | 1,008 | 1,017 | -29 | -2.8% | 851,600 |
2023/03/29 | 1,041 | 1,046 | 1,033 | 1,046 | +10 | +1% | 634,700 |
2023/03/28 | 1,041 | 1,046 | 1,029 | 1,036 | +4 | +0.4% | 476,900 |
2023/03/27 | 1,044 | 1,044 | 1,028 | 1,032 | -1 | -0.1% | 346,200 |
2023/03/24 | 1,024 | 1,033 | 1,023 | 1,033 | +4 | +0.4% | 343,600 |
2023/03/23 | 1,017 | 1,032 | 1,017 | 1,029 | +9 | +0.9% | 293,800 |
2023/03/22 | 1,032 | 1,033 | 1,016 | 1,020 | +6 | +0.6% | 373,600 |
2023/03/20 | 1,013 | 1,021 | 1,012 | 1,014 | -9 | -0.9% | 291,100 |
351~
400
件表示中 / 3572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 | 96,400円 | +5.0% | +65.2% | 4.15% | 32.69倍 | 0.43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 | 523,000円 | +5.4% | +32.9% | 3.00% | 11.64倍 | 0.74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 |
クラボウ | 458,000円 | +1.8% | +6.0% | 2.62% | 10.71倍 | 0.69倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
オンワードHD | 51,500円 | +10.7% | +20.5% | 4.66% | 8.47倍 | 0.86倍 |
|
アパレルメーカー大手。「23区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
帝繊維 | 270,600円 | +21.3% | +26.1% | 1.85% | 22.11倍 | 1.08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
チャート関連のコラム