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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,488 | 2,608 | 2,483 | 2,608 | +75 | +3% | 38,700 |
| 2024/06/26 | 2,500 | 2,537 | 2,485 | 2,533 | +32 | +1.3% | 43,200 |
| 2024/06/25 | 2,458 | 2,501 | 2,458 | 2,501 | +51 | +2.1% | 27,200 |
| 2024/06/24 | 2,439 | 2,461 | 2,417 | 2,450 | +32 | +1.3% | 27,800 |
| 2024/06/21 | 2,392 | 2,434 | 2,387 | 2,418 | +38 | +1.6% | 28,000 |
| 2024/06/20 | 2,406 | 2,418 | 2,348 | 2,380 | -27 | -1.1% | 13,900 |
| 2024/06/19 | 2,399 | 2,409 | 2,390 | 2,407 | +25 | +1% | 12,100 |
| 2024/06/18 | 2,368 | 2,395 | 2,363 | 2,382 | +34 | +1.4% | 9,100 |
| 2024/06/17 | 2,337 | 2,371 | 2,309 | 2,348 | -17 | -0.7% | 17,700 |
| 2024/06/14 | 2,310 | 2,380 | 2,304 | 2,365 | +51 | +2.2% | 33,700 |
| 2024/06/13 | 2,348 | 2,348 | 2,296 | 2,314 | -34 | -1.4% | 13,200 |
| 2024/06/12 | 2,349 | 2,354 | 2,336 | 2,348 | +9 | +0.4% | 14,300 |
| 2024/06/11 | 2,325 | 2,349 | 2,294 | 2,339 | +11 | +0.5% | 15,800 |
| 2024/06/10 | 2,386 | 2,386 | 2,328 | 2,328 | -40 | -1.7% | 14,200 |
| 2024/06/07 | 2,388 | 2,399 | 2,368 | 2,368 | -13 | -0.5% | 10,000 |
| 2024/06/06 | 2,389 | 2,398 | 2,366 | 2,381 | -17 | -0.7% | 16,200 |
| 2024/06/05 | 2,381 | 2,398 | 2,365 | 2,398 | -4 | -0.2% | 20,000 |
| 2024/06/04 | 2,362 | 2,414 | 2,356 | 2,402 | +18 | +0.8% | 20,000 |
| 2024/06/03 | 2,399 | 2,400 | 2,368 | 2,384 | -11 | -0.5% | 16,100 |
| 2024/05/31 | 2,353 | 2,398 | 2,353 | 2,395 | +51 | +2.2% | 21,000 |
| 2024/05/30 | 2,310 | 2,344 | 2,309 | 2,344 | +20 | +0.9% | 18,600 |
| 2024/05/29 | 2,325 | 2,350 | 2,307 | 2,324 | +4 | +0.2% | 17,500 |
| 2024/05/28 | 2,351 | 2,360 | 2,319 | 2,320 | -19 | -0.8% | 13,700 |
| 2024/05/27 | 2,311 | 2,358 | 2,311 | 2,339 | +28 | +1.2% | 10,600 |
| 2024/05/24 | 2,325 | 2,335 | 2,300 | 2,311 | -25 | -1.1% | 13,000 |
| 2024/05/23 | 2,302 | 2,347 | 2,289 | 2,336 | +35 | +1.5% | 24,100 |
| 2024/05/22 | 2,266 | 2,309 | 2,266 | 2,301 | +26 | +1.1% | 26,100 |
| 2024/05/21 | 2,282 | 2,292 | 2,267 | 2,275 | -21 | -0.9% | 22,600 |
| 2024/05/20 | 2,227 | 2,297 | 2,227 | 2,296 | +71 | +3.2% | 23,600 |
| 2024/05/17 | 2,214 | 2,238 | 2,197 | 2,225 | +10 | +0.5% | 18,200 |
| 2024/05/16 | 2,197 | 2,220 | 2,170 | 2,215 | +19 | +0.9% | 22,800 |
| 2024/05/15 | 2,260 | 2,273 | 2,196 | 2,196 | -54 | -2.4% | 20,800 |
| 2024/05/14 | 2,270 | 2,273 | 2,196 | 2,250 | -110 | -4.7% | 52,500 |
| 2024/05/13 | 2,365 | 2,365 | 2,330 | 2,360 | +11 | +0.5% | 14,000 |
| 2024/05/10 | 2,350 | 2,350 | 2,308 | 2,349 | +14 | +0.6% | 14,900 |
| 2024/05/09 | 2,297 | 2,348 | 2,292 | 2,335 | +36 | +1.6% | 9,000 |
| 2024/05/08 | 2,358 | 2,358 | 2,297 | 2,299 | -60 | -2.5% | 21,600 |
| 2024/05/07 | 2,385 | 2,385 | 2,345 | 2,359 | -32 | -1.3% | 19,300 |
| 2024/05/02 | 2,383 | 2,395 | 2,373 | 2,391 | +29 | +1.2% | 7,900 |
| 2024/05/01 | 2,344 | 2,370 | 2,344 | 2,362 | -10 | -0.4% | 10,100 |
| 2024/04/30 | 2,317 | 2,372 | 2,315 | 2,372 | +54 | +2.3% | 21,600 |
| 2024/04/26 | 2,301 | 2,318 | 2,282 | 2,318 | +17 | +0.7% | 29,400 |
| 2024/04/25 | 2,300 | 2,332 | 2,300 | 2,301 | +36 | +1.6% | 39,300 |
| 2024/04/24 | 2,239 | 2,278 | 2,239 | 2,265 | +45 | +2% | 30,400 |
| 2024/04/23 | 2,240 | 2,246 | 2,209 | 2,220 | -1 | ±0% | 18,700 |
| 2024/04/22 | 2,240 | 2,240 | 2,194 | 2,221 | -28 | -1.2% | 31,100 |
| 2024/04/19 | 2,278 | 2,284 | 2,218 | 2,249 | -51 | -2.2% | 43,600 |
| 2024/04/18 | 2,289 | 2,313 | 2,273 | 2,300 | +27 | +1.2% | 11,700 |
| 2024/04/17 | 2,276 | 2,286 | 2,259 | 2,273 | +9 | +0.4% | 16,400 |
| 2024/04/16 | 2,272 | 2,283 | 2,250 | 2,264 | -31 | -1.4% | 27,600 |
101～
150
件表示中 / 3586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 | 255,600円 | +21.3% | +26.1% | 1.96% | 20.89倍 | 1.02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 | 52,300円 | +10.7% | +20.5% | 4.59% | 8.60倍 | 0.87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 |
| 片 倉 | 203,000円 | +1.8% | -9.2% | 2.46% | 21.84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３０％目安 |
| ＴＳＩ ＨＤ | 87,300円 | +3.0% | -33.5% | 2.18% | 15.56倍 | 0.66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 |
| ワールド | 193,200円 | +13.7% | - | 3.88% | 7.74倍 | 0.82倍 |
|
総合アパレル大手。ＳＣから百貨店内まで展開。「アンタイトル」他ブランド多数。１８年再上場 |
市場注目の銘柄
チャート関連のコラム
