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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,999 | 2,020 | 1,990 | 2,020 | +33 | +1.7% | 40,800 |
2023/12/14 | 1,988 | 1,996 | 1,980 | 1,987 | +9 | +0.5% | 46,500 |
2023/12/13 | 1,985 | 1,985 | 1,969 | 1,978 | +5 | +0.3% | 26,900 |
2023/12/12 | 1,971 | 1,983 | 1,968 | 1,973 | +2 | +0.1% | 21,300 |
2023/12/11 | 1,969 | 1,971 | 1,948 | 1,971 | +27 | +1.4% | 30,400 |
2023/12/08 | 1,974 | 1,982 | 1,941 | 1,944 | -30 | -1.5% | 52,900 |
2023/12/07 | 1,978 | 1,987 | 1,966 | 1,974 | -6 | -0.3% | 32,900 |
2023/12/06 | 1,959 | 1,987 | 1,959 | 1,980 | +17 | +0.9% | 34,300 |
2023/12/05 | 1,980 | 1,984 | 1,954 | 1,963 | -13 | -0.7% | 42,400 |
2023/12/04 | 2,000 | 2,007 | 1,976 | 1,976 | -45 | -2.2% | 31,300 |
2023/12/01 | 2,025 | 2,030 | 2,017 | 2,021 | -8 | -0.4% | 28,700 |
2023/11/30 | 2,009 | 2,033 | 2,009 | 2,029 | +20 | +1% | 29,000 |
2023/11/29 | 2,013 | 2,023 | 1,994 | 2,009 | +19 | +1% | 32,300 |
2023/11/28 | 2,009 | 2,009 | 1,963 | 1,990 | -20 | -1% | 35,400 |
2023/11/27 | 2,023 | 2,030 | 2,002 | 2,010 | -13 | -0.6% | 32,200 |
2023/11/24 | 2,040 | 2,043 | 2,014 | 2,023 | -3 | -0.1% | 18,300 |
2023/11/22 | 2,019 | 2,034 | 2,019 | 2,026 | +18 | +0.9% | 18,500 |
2023/11/21 | 2,015 | 2,020 | 2,002 | 2,008 | +7 | +0.3% | 26,500 |
2023/11/20 | 2,014 | 2,023 | 1,997 | 2,001 | +4 | +0.2% | 30,300 |
2023/11/17 | 1,995 | 1,997 | 1,985 | 1,997 | +10 | +0.5% | 21,500 |
2023/11/16 | 1,982 | 2,010 | 1,981 | 1,987 | +30 | +1.5% | 31,000 |
2023/11/15 | 1,964 | 1,970 | 1,951 | 1,957 | +12 | +0.6% | 18,400 |
2023/11/14 | 1,917 | 1,952 | 1,917 | 1,945 | +28 | +1.5% | 23,700 |
2023/11/13 | 1,949 | 1,949 | 1,893 | 1,917 | -63 | -3.2% | 47,000 |
2023/11/10 | 1,965 | 1,981 | 1,948 | 1,980 | +21 | +1.1% | 26,000 |
2023/11/09 | 1,941 | 1,960 | 1,921 | 1,959 | +34 | +1.8% | 31,000 |
2023/11/08 | 1,954 | 1,965 | 1,925 | 1,925 | -20 | -1% | 32,400 |
2023/11/07 | 1,936 | 1,969 | 1,936 | 1,945 | +9 | +0.5% | 46,000 |
2023/11/06 | 1,980 | 1,980 | 1,921 | 1,936 | -6 | -0.3% | 33,300 |
2023/11/02 | 1,950 | 1,967 | 1,929 | 1,942 | +3 | +0.2% | 27,800 |
2023/11/01 | 1,900 | 1,945 | 1,900 | 1,939 | +65 | +3.5% | 53,500 |
2023/10/31 | 1,842 | 1,874 | 1,836 | 1,874 | +35 | +1.9% | 20,200 |
2023/10/30 | 1,851 | 1,855 | 1,837 | 1,839 | -40 | -2.1% | 31,600 |
2023/10/27 | 1,881 | 1,881 | 1,854 | 1,879 | +38 | +2.1% | 25,600 |
2023/10/26 | 1,841 | 1,845 | 1,829 | 1,841 | +4 | +0.2% | 16,100 |
2023/10/25 | 1,838 | 1,849 | 1,833 | 1,837 | -1 | -0.1% | 15,800 |
2023/10/24 | 1,849 | 1,850 | 1,815 | 1,838 | +7 | +0.4% | 24,300 |
2023/10/23 | 1,840 | 1,847 | 1,831 | 1,831 | -3 | -0.2% | 14,600 |
2023/10/20 | 1,828 | 1,847 | 1,822 | 1,834 | -3 | -0.2% | 9,900 |
2023/10/19 | 1,810 | 1,852 | 1,810 | 1,837 | -4 | -0.2% | 17,900 |
2023/10/18 | 1,844 | 1,845 | 1,821 | 1,841 | +10 | +0.5% | 11,100 |
2023/10/17 | 1,813 | 1,845 | 1,813 | 1,831 | +21 | +1.2% | 12,800 |
2023/10/16 | 1,825 | 1,834 | 1,803 | 1,810 | -15 | -0.8% | 17,600 |
2023/10/13 | 1,848 | 1,861 | 1,819 | 1,825 | -42 | -2.2% | 19,100 |
2023/10/12 | 1,887 | 1,887 | 1,843 | 1,867 | -6 | -0.3% | 22,700 |
2023/10/11 | 1,868 | 1,891 | 1,864 | 1,873 | +5 | +0.3% | 28,000 |
2023/10/10 | 1,858 | 1,870 | 1,844 | 1,868 | +28 | +1.5% | 18,100 |
2023/10/06 | 1,829 | 1,858 | 1,829 | 1,840 | +11 | +0.6% | 26,500 |
2023/10/05 | 1,814 | 1,835 | 1,811 | 1,829 | +16 | +0.9% | 36,300 |
2023/10/04 | 1,845 | 1,845 | 1,812 | 1,813 | -48 | -2.6% | 42,600 |
101~
150
件表示中 / 3457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 | 222,500円 | +21.3% | +26.1% | 2.25% | 18.17倍 | 0.90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 |
TSI HD | 85,800円 | +3.0% | -33.5% | 2.21% | 16.03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。「ナノ・ユニバース」など主力。構造改革進む |
片 倉 | 185,000円 | +1.8% | -9.2% | 1.08% | 20.36倍 | 0.82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 |
富士紡HD | 429,000円 | +16.3% | +61.8% | 2.80% | 13.90倍 | 1.11倍 |
|
関東の綿紡績先駆。繊維は「BVD」製品が柱。精密加工研磨材が利益柱で、化学工業品も成長 |
自重堂 | 1,240,000円 | +2.6% | -19.2% | 4.03% | 17.87倍 | 0.96倍 |
|
ワーキングウェア大手。医療用白衣、サービス業向け開拓。カジュアルも手がける。生産は海外 |
市場注目の銘柄
チャート関連のコラム