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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,325 | 2,330 | 2,307 | 2,330 | -1 | ±0% | 8,200 |
| 2024/08/20 | 2,295 | 2,333 | 2,278 | 2,331 | +36 | +1.6% | 25,700 |
| 2024/08/19 | 2,301 | 2,316 | 2,275 | 2,295 | -29 | -1.2% | 17,500 |
| 2024/08/16 | 2,325 | 2,325 | 2,280 | 2,324 | -1 | ±0% | 29,000 |
| 2024/08/15 | 2,352 | 2,352 | 2,299 | 2,325 | -24 | -1% | 13,900 |
| 2024/08/14 | 2,328 | 2,371 | 2,300 | 2,349 | +17 | +0.7% | 24,300 |
| 2024/08/13 | 2,317 | 2,335 | 2,278 | 2,332 | -35 | -1.5% | 24,300 |
| 2024/08/09 | 2,376 | 2,449 | 2,317 | 2,367 | +41 | +1.8% | 49,200 |
| 2024/08/08 | 2,261 | 2,344 | 2,261 | 2,326 | +15 | +0.6% | 20,100 |
| 2024/08/07 | 2,223 | 2,383 | 2,223 | 2,311 | +63 | +2.8% | 25,000 |
| 2024/08/06 | 2,284 | 2,355 | 2,200 | 2,248 | -36 | -1.6% | 33,900 |
| 2024/08/05 | 2,262 | 2,284 | 2,141 | 2,284 | -28 | -1.2% | 40,000 |
| 2024/08/02 | 2,395 | 2,400 | 2,312 | 2,312 | -133 | -5.4% | 31,700 |
| 2024/08/01 | 2,460 | 2,483 | 2,433 | 2,445 | -55 | -2.2% | 24,700 |
| 2024/07/31 | 2,439 | 2,500 | 2,395 | 2,500 | +32 | +1.3% | 33,300 |
| 2024/07/30 | 2,462 | 2,468 | 2,419 | 2,468 | -6 | -0.2% | 32,800 |
| 2024/07/29 | 2,455 | 2,482 | 2,437 | 2,474 | +37 | +1.5% | 20,200 |
| 2024/07/26 | 2,442 | 2,457 | 2,418 | 2,437 | +20 | +0.8% | 24,400 |
| 2024/07/25 | 2,330 | 2,439 | 2,308 | 2,417 | +71 | +3% | 28,100 |
| 2024/07/24 | 2,349 | 2,382 | 2,336 | 2,346 | -5 | -0.2% | 16,800 |
| 2024/07/23 | 2,387 | 2,407 | 2,338 | 2,351 | -29 | -1.2% | 16,400 |
| 2024/07/22 | 2,478 | 2,478 | 2,362 | 2,380 | -63 | -2.6% | 16,300 |
| 2024/07/19 | 2,478 | 2,503 | 2,440 | 2,443 | -34 | -1.4% | 11,100 |
| 2024/07/18 | 2,491 | 2,521 | 2,477 | 2,477 | -14 | -0.6% | 14,600 |
| 2024/07/17 | 2,500 | 2,520 | 2,478 | 2,491 | +1 | ±0% | 13,200 |
| 2024/07/16 | 2,490 | 2,518 | 2,469 | 2,490 | +22 | +0.9% | 17,300 |
| 2024/07/12 | 2,428 | 2,472 | 2,428 | 2,468 | +40 | +1.6% | 15,000 |
| 2024/07/11 | 2,458 | 2,461 | 2,406 | 2,428 | +18 | +0.7% | 22,900 |
| 2024/07/10 | 2,438 | 2,454 | 2,397 | 2,410 | -48 | -2% | 29,900 |
| 2024/07/09 | 2,486 | 2,497 | 2,418 | 2,458 | -4 | -0.2% | 39,400 |
| 2024/07/08 | 2,546 | 2,559 | 2,462 | 2,462 | -88 | -3.5% | 27,300 |
| 2024/07/05 | 2,650 | 2,650 | 2,550 | 2,550 | -104 | -3.9% | 22,000 |
| 2024/07/04 | 2,648 | 2,661 | 2,628 | 2,654 | +5 | +0.2% | 28,400 |
| 2024/07/03 | 2,592 | 2,664 | 2,592 | 2,649 | +38 | +1.5% | 30,500 |
| 2024/07/02 | 2,650 | 2,650 | 2,580 | 2,611 | -19 | -0.7% | 31,000 |
| 2024/07/01 | 2,650 | 2,685 | 2,621 | 2,630 | -24 | -0.9% | 32,200 |
| 2024/06/28 | 2,622 | 2,660 | 2,599 | 2,654 | +46 | +1.8% | 50,200 |
| 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 |
151～
200
件表示中 / 3673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 | 234,300円 | +15.9% | +31.8% | 2.35% | 14.34倍 | 0.91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 |
| 東洋紡 | 89,500円 | +5.0% | +65.2% | 4.47% | 30.35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 |
| 片 倉 | 203,800円 | +3.0% | +0.3% | 2.45% | 16.44倍 | 0.76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 |
| 富士紡ＨＤ | 443,500円 | +22.7% | +101.5% | 2.93% | 11.70倍 | 1.10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 |
| 三陽商 | 260,200円 | -0.6% | -12.1% | 4.96% | 6.94倍 | 0.69倍 |
|
アパレル大手。百貨店が主戦場。「マッキントッシュロンドン」など基幹７ブランド。下期偏重 |
市場注目の銘柄
チャート関連のコラム
