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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,300.5 | 1,310.5 | 1,300 | 1,303 | +3.5 | +0.3% | 695,400 |
| 2025/09/11 | 1,306.5 | 1,309 | 1,293 | 1,299.5 | -4 | -0.3% | 576,200 |
| 2025/09/10 | 1,315 | 1,320.5 | 1,301 | 1,303.5 | -23.5 | -1.8% | 698,800 |
| 2025/09/09 | 1,335 | 1,337.5 | 1,319 | 1,327 | +10 | +0.8% | 838,300 |
| 2025/09/08 | 1,310 | 1,318 | 1,302 | 1,317 | +15 | +1.2% | 607,700 |
| 2025/09/05 | 1,281.5 | 1,305 | 1,281 | 1,302 | +12 | +0.9% | 713,000 |
| 2025/09/04 | 1,287 | 1,296 | 1,280 | 1,290 | +11.5 | +0.9% | 588,500 |
| 2025/09/03 | 1,275 | 1,286.5 | 1,273 | 1,278.5 | -5 | -0.4% | 595,900 |
| 2025/09/02 | 1,279.5 | 1,288.5 | 1,274.5 | 1,283.5 | +9.5 | +0.7% | 558,500 |
| 2025/09/01 | 1,261.5 | 1,282.5 | 1,261.5 | 1,274 | +13 | +1% | 578,100 |
| 2025/08/29 | 1,263 | 1,268 | 1,256.5 | 1,261 | -2.5 | -0.2% | 601,000 |
| 2025/08/28 | 1,288 | 1,288 | 1,260 | 1,263.5 | -24.5 | -1.9% | 1,059,800 |
| 2025/08/27 | 1,273 | 1,291 | 1,270.5 | 1,288 | +6.5 | +0.5% | 769,600 |
| 2025/08/26 | 1,279 | 1,282 | 1,264.5 | 1,281.5 | -4.5 | -0.3% | 987,400 |
| 2025/08/25 | 1,290 | 1,293 | 1,279.5 | 1,286 | -2 | -0.2% | 951,200 |
| 2025/08/22 | 1,296 | 1,297 | 1,276.5 | 1,288 | +1 | +0.1% | 564,600 |
| 2025/08/21 | 1,278.5 | 1,289 | 1,269 | 1,287 | +1 | +0.1% | 961,700 |
| 2025/08/20 | 1,300 | 1,304.5 | 1,285 | 1,286 | -10.5 | -0.8% | 526,900 |
| 2025/08/19 | 1,287 | 1,296.5 | 1,283.5 | 1,296.5 | +4 | +0.3% | 550,100 |
| 2025/08/18 | 1,287 | 1,294 | 1,284.5 | 1,292.5 | +6.5 | +0.5% | 559,400 |
| 2025/08/15 | 1,265.5 | 1,286 | 1,263.5 | 1,286 | +18 | +1.4% | 678,000 |
| 2025/08/14 | 1,270.5 | 1,276.5 | 1,262.5 | 1,268 | -9.5 | -0.7% | 700,900 |
| 2025/08/13 | 1,280.5 | 1,284.5 | 1,271 | 1,277.5 | -1 | -0.1% | 932,100 |
| 2025/08/12 | 1,263 | 1,287.5 | 1,261.5 | 1,278.5 | +10.5 | +0.8% | 1,218,800 |
| 2025/08/08 | 1,290 | 1,290 | 1,262 | 1,268 | -26 | -2% | 1,015,200 |
| 2025/08/07 | 1,289.5 | 1,300 | 1,276.5 | 1,294 | -9 | -0.7% | 823,100 |
| 2025/08/06 | 1,312 | 1,322 | 1,283 | 1,303 | +5 | +0.4% | 1,285,000 |
| 2025/08/05 | 1,300 | 1,324.5 | 1,241 | 1,298 | +3 | +0.2% | 2,179,600 |
| 2025/08/04 | 1,283 | 1,303 | 1,283 | 1,295 | -18 | -1.4% | 815,200 |
| 2025/08/01 | 1,286 | 1,314.5 | 1,285 | 1,313 | +25.5 | +2% | 736,700 |
| 2025/07/31 | 1,280.5 | 1,293 | 1,279.5 | 1,287.5 | +6.5 | +0.5% | 600,800 |
| 2025/07/30 | 1,274.5 | 1,286 | 1,272.5 | 1,281 | -0.5 | ±0% | 451,100 |
| 2025/07/29 | 1,282 | 1,292.5 | 1,274.5 | 1,281.5 | +1 | +0.1% | 782,400 |
| 2025/07/28 | 1,270.5 | 1,284 | 1,263 | 1,280.5 | +1 | +0.1% | 519,700 |
| 2025/07/25 | 1,273 | 1,288.5 | 1,271.5 | 1,279.5 | -1 | -0.1% | 1,063,700 |
| 2025/07/24 | 1,270 | 1,287.5 | 1,261.5 | 1,280.5 | +22 | +1.7% | 1,231,800 |
| 2025/07/23 | 1,232.5 | 1,265.5 | 1,227 | 1,258.5 | +56 | +4.7% | 1,818,900 |
| 2025/07/22 | 1,201 | 1,212.5 | 1,192.5 | 1,202.5 | -3.5 | -0.3% | 818,800 |
| 2025/07/18 | 1,216.5 | 1,217 | 1,199 | 1,206 | -3 | -0.2% | 602,900 |
| 2025/07/17 | 1,203.5 | 1,211.5 | 1,200.5 | 1,209 | -3.5 | -0.3% | 797,900 |
| 2025/07/16 | 1,219 | 1,222.5 | 1,209 | 1,212.5 | -12.5 | -1% | 831,400 |
| 2025/07/15 | 1,244 | 1,244.5 | 1,221 | 1,225 | -11.5 | -0.9% | 686,000 |
| 2025/07/14 | 1,239.5 | 1,248 | 1,225.5 | 1,236.5 | -7 | -0.6% | 639,100 |
| 2025/07/11 | 1,222.5 | 1,246.5 | 1,222.5 | 1,243.5 | +27 | +2.2% | 1,259,000 |
| 2025/07/10 | 1,212 | 1,218 | 1,207.5 | 1,216.5 | +4.5 | +0.4% | 1,008,900 |
| 2025/07/09 | 1,198 | 1,219.5 | 1,194 | 1,212 | +24 | +2% | 869,500 |
| 2025/07/08 | 1,180.5 | 1,193.5 | 1,177 | 1,188 | +3.5 | +0.3% | 673,800 |
| 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 |
1～
50
件表示中 / 3783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 | 130,300円 | -14.5% | - | 3.84% | 20.95倍 | 0.58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 | 746,300円 | +6.2% | +10.0% | 2.33% | 13.51倍 | 3.11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 | 581,900円 | +7.8% | +297.0% | 1.72% | 19.66倍 | 1.52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 | 311,000円 | +0.2% | +2.7% | 2.44% | 12.78倍 | 1.28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 |
| グンゼ | 384,500円 | +2.1% | +1.5% | 5.62% | 44.62倍 | 1.05倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
市場注目の銘柄
チャート関連のコラム
