帝人の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,207 | 1,207 | 1,180.5 | 1,184.5 | -24 | -2% | 761,100 |
| 2025/07/04 | 1,224 | 1,224 | 1,202 | 1,208.5 | -18 | -1.5% | 630,200 |
| 2025/07/03 | 1,212 | 1,226.5 | 1,200.5 | 1,226.5 | +10.5 | +0.9% | 1,130,400 |
| 2025/07/02 | 1,183 | 1,228.5 | 1,180.5 | 1,216 | +37 | +3.1% | 2,391,700 |
| 2025/07/01 | 1,186 | 1,199.5 | 1,175 | 1,179 | +11 | +0.9% | 1,618,600 |
| 2025/06/30 | 1,167.5 | 1,176 | 1,164.5 | 1,168 | -1.5 | -0.1% | 1,258,800 |
| 2025/06/27 | 1,165.5 | 1,173.5 | 1,156.5 | 1,169.5 | +6.5 | +0.6% | 877,500 |
| 2025/06/26 | 1,160 | 1,170.5 | 1,155 | 1,163 | -8.5 | -0.7% | 904,600 |
| 2025/06/25 | 1,170 | 1,184.5 | 1,165.5 | 1,171.5 | +6 | +0.5% | 1,094,000 |
| 2025/06/24 | 1,179 | 1,179 | 1,161.5 | 1,165.5 | +6 | +0.5% | 758,600 |
| 2025/06/23 | 1,149 | 1,185 | 1,142.5 | 1,159.5 | +7 | +0.6% | 1,840,600 |
| 2025/06/20 | 1,154 | 1,166 | 1,149 | 1,152.5 | +1 | +0.1% | 1,371,900 |
| 2025/06/19 | 1,161 | 1,166 | 1,148.5 | 1,151.5 | -7.5 | -0.6% | 1,389,000 |
| 2025/06/18 | 1,131 | 1,163 | 1,131 | 1,159 | +28 | +2.5% | 1,550,000 |
| 2025/06/17 | 1,115.5 | 1,133.5 | 1,115 | 1,131 | +16.5 | +1.5% | 878,300 |
| 2025/06/16 | 1,102 | 1,124 | 1,101 | 1,114.5 | +15 | +1.4% | 1,052,000 |
| 2025/06/13 | 1,115 | 1,118 | 1,095 | 1,099.5 | -25 | -2.2% | 1,538,600 |
| 2025/06/12 | 1,124 | 1,131.5 | 1,118 | 1,124.5 | -9 | -0.8% | 619,300 |
| 2025/06/11 | 1,124.5 | 1,138.5 | 1,121.5 | 1,133.5 | +8.5 | +0.8% | 795,400 |
| 2025/06/10 | 1,117 | 1,127.5 | 1,115.5 | 1,125 | +9 | +0.8% | 684,300 |
| 2025/06/09 | 1,119.5 | 1,121.5 | 1,115.5 | 1,116 | -3 | -0.3% | 489,300 |
| 2025/06/06 | 1,121 | 1,127 | 1,113.5 | 1,119 | -5 | -0.4% | 829,200 |
| 2025/06/05 | 1,127 | 1,129 | 1,120.5 | 1,124 | -8.5 | -0.8% | 808,400 |
| 2025/06/04 | 1,146 | 1,146.5 | 1,127.5 | 1,132.5 | -4 | -0.4% | 978,100 |
| 2025/06/03 | 1,138.5 | 1,144 | 1,129 | 1,136.5 | -5.5 | -0.5% | 823,000 |
| 2025/06/02 | 1,148 | 1,156 | 1,136 | 1,142 | -17.5 | -1.5% | 609,300 |
| 2025/05/30 | 1,150 | 1,163 | 1,143 | 1,159.5 | +2.5 | +0.2% | 817,800 |
| 2025/05/29 | 1,152 | 1,161.5 | 1,148 | 1,157 | +7 | +0.6% | 518,100 |
| 2025/05/28 | 1,154.5 | 1,158.5 | 1,150 | 1,150 | +5 | +0.4% | 455,700 |
| 2025/05/27 | 1,142 | 1,149 | 1,138.5 | 1,145 | +3.5 | +0.3% | 300,500 |
| 2025/05/26 | 1,146 | 1,149.5 | 1,134 | 1,141.5 | -4 | -0.3% | 462,400 |
| 2025/05/23 | 1,140 | 1,155 | 1,134 | 1,145.5 | +15.5 | +1.4% | 916,900 |
| 2025/05/22 | 1,119.5 | 1,134.5 | 1,115.5 | 1,130 | +2.5 | +0.2% | 534,500 |
| 2025/05/21 | 1,122 | 1,136.5 | 1,120 | 1,127.5 | +10 | +0.9% | 630,600 |
| 2025/05/20 | 1,124 | 1,129 | 1,112 | 1,117.5 | -8 | -0.7% | 768,100 |
| 2025/05/19 | 1,120.5 | 1,131.5 | 1,117 | 1,125.5 | -6.5 | -0.6% | 622,600 |
| 2025/05/16 | 1,123.5 | 1,133.5 | 1,119 | 1,132 | +7 | +0.6% | 798,300 |
| 2025/05/15 | 1,125 | 1,134 | 1,119.5 | 1,125 | -11 | -1% | 798,600 |
| 2025/05/14 | 1,145 | 1,153 | 1,126.5 | 1,136 | -10.5 | -0.9% | 943,500 |
| 2025/05/13 | 1,165 | 1,174 | 1,135.5 | 1,146.5 | -5 | -0.4% | 1,430,500 |
| 2025/05/12 | 1,230 | 1,234.5 | 1,148 | 1,151.5 | -53 | -4.4% | 1,842,500 |
| 2025/05/09 | 1,210 | 1,216.5 | 1,198 | 1,204.5 | +7 | +0.6% | 1,006,500 |
| 2025/05/08 | 1,186 | 1,197.5 | 1,183 | 1,197.5 | +4 | +0.3% | 554,400 |
| 2025/05/07 | 1,193 | 1,198.5 | 1,185 | 1,193.5 | +0.5 | ±0% | 656,700 |
| 2025/05/02 | 1,187 | 1,199 | 1,185.5 | 1,193 | +7 | +0.6% | 517,000 |
| 2025/05/01 | 1,180.5 | 1,188.5 | 1,174 | 1,186 | -6.5 | -0.5% | 524,000 |
| 2025/04/30 | 1,192 | 1,195.5 | 1,178.5 | 1,192.5 | +4.5 | +0.4% | 512,800 |
| 2025/04/28 | 1,192.5 | 1,202.5 | 1,187 | 1,188 | -3.5 | -0.3% | 512,900 |
| 2025/04/25 | 1,199.5 | 1,202.5 | 1,187.5 | 1,191.5 | +10 | +0.8% | 555,100 |
| 2025/04/24 | 1,183 | 1,198 | 1,180 | 1,181.5 | +9 | +0.8% | 725,800 |
1～
50
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「帝 人」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 人 | 118,400円 | -14.5% | - | 4.22% | 19.01倍 | 0.53倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| Ｇウイン | 794,000円 | +6.2% | +10.0% | 2.19% | 13.86倍 | 3.19倍 |
|
衣料中心に海外のスポーツ・アウトドアブランドを国内展開。「ザ・ノース・フェイス」が大黒柱 |
| ワコールＨＤ | 494,400円 | +7.8% | +297.0% | 2.02% | 16.97倍 | 1.32倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
| セーレン | 232,200円 | +0.2% | -3.0% | 3.27% | 10.16倍 | 0.95倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| クラボウ | 726,000円 | -4.4% | -19.4% | 3.88% | 12.78倍 | 1.01倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
市場注目の銘柄
チャート関連のコラム
