帝国繊維の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/27 | 3,290 | 3,400 | 3,265 | 3,400 | +100 | +3% | 50,400 |
| 2026/07/24 | 3,290 | 3,305 | 3,255 | 3,300 | +5 | +0.2% | 46,000 |
| 2026/07/23 | 3,340 | 3,340 | 3,275 | 3,295 | -45 | -1.3% | 41,100 |
| 2026/07/22 | 3,335 | 3,375 | 3,310 | 3,340 | +25 | +0.8% | 43,900 |
| 2026/07/21 | 3,280 | 3,335 | 3,255 | 3,315 | +60 | +1.8% | 62,700 |
| 2026/07/17 | 3,270 | 3,300 | 3,205 | 3,255 | -45 | -1.4% | 55,600 |
| 2026/07/16 | 3,395 | 3,430 | 3,270 | 3,300 | -95 | -2.8% | 55,900 |
| 2026/07/15 | 3,380 | 3,420 | 3,380 | 3,395 | -5 | -0.1% | 34,700 |
| 2026/07/14 | 3,400 | 3,425 | 3,360 | 3,400 | +40 | +1.2% | 46,000 |
| 2026/07/13 | 3,450 | 3,450 | 3,345 | 3,360 | -85 | -2.5% | 51,300 |
| 2026/07/10 | 3,470 | 3,510 | 3,435 | 3,445 | +40 | +1.2% | 59,600 |
| 2026/07/09 | 3,430 | 3,430 | 3,390 | 3,405 | -10 | -0.3% | 50,500 |
| 2026/07/08 | 3,475 | 3,485 | 3,415 | 3,415 | -20 | -0.6% | 48,600 |
| 2026/07/07 | 3,455 | 3,505 | 3,435 | 3,435 | -15 | -0.4% | 46,800 |
| 2026/07/06 | 3,410 | 3,460 | 3,410 | 3,450 | +80 | +2.4% | 38,500 |
| 2026/07/03 | 3,375 | 3,425 | 3,330 | 3,370 | +20 | +0.6% | 33,600 |
| 2026/07/02 | 3,370 | 3,405 | 3,340 | 3,350 | -20 | -0.6% | 23,900 |
| 2026/07/01 | 3,415 | 3,420 | 3,365 | 3,370 | -35 | -1% | 20,500 |
| 2026/06/30 | 3,375 | 3,445 | 3,350 | 3,405 | +55 | +1.6% | 39,000 |
| 2026/06/29 | 3,350 | 3,370 | 3,305 | 3,350 | +25 | +0.8% | 30,400 |
| 2026/06/26 | 3,380 | 3,380 | 3,295 | 3,325 | -55 | -1.6% | 49,600 |
| 2026/06/25 | 3,395 | 3,405 | 3,345 | 3,380 | +5 | +0.1% | 37,300 |
| 2026/06/24 | 3,415 | 3,440 | 3,365 | 3,375 | +15 | +0.4% | 49,700 |
| 2026/06/23 | 3,480 | 3,480 | 3,335 | 3,360 | -115 | -3.3% | 56,700 |
| 2026/06/22 | 3,450 | 3,570 | 3,445 | 3,475 | +70 | +2.1% | 106,200 |
| 2026/06/19 | 3,335 | 3,425 | 3,320 | 3,405 | +65 | +1.9% | 90,100 |
| 2026/06/18 | 3,385 | 3,390 | 3,310 | 3,340 | +20 | +0.6% | 51,700 |
| 2026/06/17 | 3,440 | 3,440 | 3,320 | 3,320 | +10 | +0.3% | 59,100 |
| 2026/06/16 | 3,270 | 3,345 | 3,245 | 3,310 | -5 | -0.2% | 43,500 |
| 2026/06/15 | 3,350 | 3,400 | 3,315 | 3,315 | +20 | +0.6% | 32,600 |
| 2026/06/12 | 3,320 | 3,325 | 3,280 | 3,295 | -10 | -0.3% | 43,600 |
| 2026/06/11 | 3,325 | 3,325 | 3,240 | 3,305 | -20 | -0.6% | 28,100 |
| 2026/06/10 | 3,300 | 3,370 | 3,275 | 3,325 | +45 | +1.4% | 44,500 |
| 2026/06/09 | 3,215 | 3,280 | 3,195 | 3,280 | +80 | +2.5% | 31,400 |
| 2026/06/08 | 3,180 | 3,320 | 3,175 | 3,200 | -15 | -0.5% | 67,200 |
| 2026/06/05 | 3,240 | 3,240 | 3,160 | 3,215 | -40 | -1.2% | 37,700 |
| 2026/06/04 | 3,190 | 3,285 | 3,190 | 3,255 | +15 | +0.5% | 31,800 |
| 2026/06/03 | 3,185 | 3,255 | 3,120 | 3,240 | -15 | -0.5% | 47,300 |
| 2026/06/02 | 3,305 | 3,305 | 3,155 | 3,255 | -100 | -3% | 78,000 |
| 2026/06/01 | 3,210 | 3,390 | 3,200 | 3,355 | +215 | +6.8% | 96,700 |
| 2026/05/29 | 3,155 | 3,205 | 3,135 | 3,140 | +35 | +1.1% | 42,400 |
| 2026/05/28 | 3,050 | 3,110 | 3,030 | 3,105 | +50 | +1.6% | 44,400 |
| 2026/05/27 | 3,050 | 3,080 | 3,015 | 3,055 | +5 | +0.2% | 32,500 |
| 2026/05/26 | 3,075 | 3,080 | 3,015 | 3,050 | -5 | -0.2% | 28,300 |
| 2026/05/25 | 3,135 | 3,135 | 3,020 | 3,055 | -80 | -2.6% | 32,500 |
| 2026/05/22 | 3,155 | 3,155 | 3,070 | 3,135 | +25 | +0.8% | 31,600 |
| 2026/05/21 | 3,130 | 3,195 | 3,075 | 3,110 | ±0 | ±0% | 33,700 |
| 2026/05/20 | 3,265 | 3,265 | 3,055 | 3,110 | -190 | -5.8% | 56,500 |
| 2026/05/19 | 3,225 | 3,345 | 3,210 | 3,300 | +135 | +4.3% | 72,100 |
| 2026/05/18 | 3,130 | 3,190 | 3,115 | 3,165 | -35 | -1.1% | 55,500 |
1～
50
件表示中 / 3992件
類似銘柄と比較する
現在ご覧いただいている「帝繊維」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 |
|---|---|---|---|---|---|---|---|---|
| 帝繊維 | 340,000円 | +7.0% | +3.6% | 1.91% | 22.93倍 | 1.21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 |
| オンワードＨＤ | 76,400円 | +4.3% | +10.1% | 4.32% | 9.30倍 | 1.11倍 |
|
アパレル大手。百貨店、ＳＣ向けに「２３区」など展開。２４年にＷＥＧＯ運営会社を完全子会社化 |
| 片 倉 | 275,100円 | +1.1% | -4.4% | 2.18% | 12.01倍 | 0.89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 |
| ＴＳＩ ＨＤ | 126,900円 | +19.7% | +32.4% | 5.52% | 9.26倍 | 0.72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 |
| ユニチカ | 85,900円 | -29.2% | -37.5% | 0.00% | 10.69倍 | 1.48倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理にメド。高分子・無機系素材事業を強化 |
市場注目の銘柄
チャート関連のコラム
