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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,908 | 1,908 | 1,860 | 1,861 | -50 | -2.6% | 44,800 |
2023/10/02 | 1,948 | 1,954 | 1,911 | 1,911 | -23 | -1.2% | 22,300 |
2023/09/29 | 1,945 | 1,972 | 1,927 | 1,934 | -1 | -0.1% | 28,900 |
2023/09/28 | 1,950 | 1,962 | 1,928 | 1,935 | -28 | -1.4% | 37,400 |
2023/09/27 | 1,939 | 1,970 | 1,904 | 1,963 | +30 | +1.6% | 40,000 |
2023/09/26 | 1,940 | 1,947 | 1,929 | 1,933 | -7 | -0.4% | 21,600 |
2023/09/25 | 1,932 | 1,944 | 1,917 | 1,940 | +19 | +1% | 18,200 |
2023/09/22 | 1,902 | 1,934 | 1,902 | 1,921 | +18 | +0.9% | 24,000 |
2023/09/21 | 1,901 | 1,928 | 1,901 | 1,903 | +4 | +0.2% | 19,600 |
2023/09/20 | 1,968 | 1,970 | 1,896 | 1,899 | -69 | -3.5% | 33,900 |
2023/09/19 | 1,950 | 1,968 | 1,949 | 1,968 | +18 | +0.9% | 22,200 |
2023/09/15 | 1,938 | 1,954 | 1,938 | 1,950 | +20 | +1% | 31,000 |
2023/09/14 | 1,925 | 1,940 | 1,906 | 1,930 | +12 | +0.6% | 30,300 |
2023/09/13 | 1,979 | 1,983 | 1,916 | 1,918 | -62 | -3.1% | 35,600 |
2023/09/12 | 1,970 | 2,000 | 1,970 | 1,980 | +19 | +1% | 29,900 |
2023/09/11 | 1,980 | 2,000 | 1,951 | 1,961 | -18 | -0.9% | 36,900 |
2023/09/08 | 2,028 | 2,045 | 1,975 | 1,979 | -49 | -2.4% | 62,600 |
2023/09/07 | 2,008 | 2,050 | 2,001 | 2,028 | +17 | +0.8% | 51,900 |
2023/09/06 | 2,019 | 2,028 | 2,002 | 2,011 | ±0 | ±0% | 52,100 |
2023/09/05 | 2,000 | 2,019 | 1,982 | 2,011 | +28 | +1.4% | 66,200 |
2023/09/04 | 1,965 | 1,989 | 1,960 | 1,983 | +20 | +1% | 40,500 |
2023/09/01 | 1,947 | 1,963 | 1,946 | 1,963 | +16 | +0.8% | 38,700 |
2023/08/31 | 1,941 | 1,950 | 1,934 | 1,947 | +15 | +0.8% | 39,100 |
2023/08/30 | 1,931 | 1,950 | 1,923 | 1,932 | +11 | +0.6% | 38,900 |
2023/08/29 | 1,912 | 1,932 | 1,912 | 1,921 | +14 | +0.7% | 40,900 |
2023/08/28 | 1,895 | 1,907 | 1,889 | 1,907 | +35 | +1.9% | 40,600 |
2023/08/25 | 1,866 | 1,882 | 1,862 | 1,872 | +6 | +0.3% | 32,300 |
2023/08/24 | 1,864 | 1,873 | 1,860 | 1,866 | +18 | +1% | 31,900 |
2023/08/23 | 1,828 | 1,848 | 1,828 | 1,848 | +21 | +1.1% | 29,700 |
2023/08/22 | 1,813 | 1,827 | 1,800 | 1,827 | +30 | +1.7% | 25,900 |
2023/08/21 | 1,789 | 1,818 | 1,789 | 1,797 | +21 | +1.2% | 32,700 |
2023/08/18 | 1,787 | 1,801 | 1,766 | 1,776 | -14 | -0.8% | 41,300 |
2023/08/17 | 1,785 | 1,801 | 1,761 | 1,790 | +12 | +0.7% | 49,800 |
2023/08/16 | 1,758 | 1,785 | 1,748 | 1,778 | +22 | +1.3% | 44,000 |
2023/08/15 | 1,740 | 1,757 | 1,738 | 1,756 | +4 | +0.2% | 36,400 |
2023/08/14 | 1,740 | 1,758 | 1,738 | 1,752 | +15 | +0.9% | 34,000 |
2023/08/10 | 1,713 | 1,737 | 1,699 | 1,737 | +31 | +1.8% | 33,800 |
2023/08/09 | 1,701 | 1,708 | 1,690 | 1,706 | +3 | +0.2% | 19,700 |
2023/08/08 | 1,705 | 1,709 | 1,699 | 1,703 | +17 | +1% | 24,400 |
2023/08/07 | 1,680 | 1,694 | 1,675 | 1,686 | +6 | +0.4% | 30,900 |
2023/08/04 | 1,672 | 1,687 | 1,671 | 1,680 | +12 | +0.7% | 46,000 |
2023/08/03 | 1,675 | 1,680 | 1,660 | 1,668 | -22 | -1.3% | 63,400 |
2023/08/02 | 1,693 | 1,701 | 1,682 | 1,690 | -10 | -0.6% | 44,600 |
2023/08/01 | 1,697 | 1,708 | 1,697 | 1,700 | +3 | +0.2% | 38,300 |
2023/07/31 | 1,715 | 1,715 | 1,693 | 1,697 | -5 | -0.3% | 41,000 |
2023/07/28 | 1,694 | 1,704 | 1,679 | 1,702 | -1 | -0.1% | 47,500 |
2023/07/27 | 1,696 | 1,705 | 1,690 | 1,703 | -1 | -0.1% | 26,100 |
2023/07/26 | 1,707 | 1,707 | 1,692 | 1,704 | +5 | +0.3% | 21,700 |
2023/07/25 | 1,700 | 1,708 | 1,692 | 1,699 | +7 | +0.4% | 22,100 |
2023/07/24 | 1,695 | 1,695 | 1,680 | 1,692 | +27 | +1.6% | 19,700 |
151~
200
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