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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,422.5 | 1,451 | 1,419.5 | 1,436 | +25 | +1.8% | 835,600 |
| 2024/05/17 | 1,422 | 1,425.5 | 1,405 | 1,411 | -25.5 | -1.8% | 768,700 |
| 2024/05/16 | 1,460 | 1,469.5 | 1,423.5 | 1,436.5 | -14 | -1% | 1,231,300 |
| 2024/05/15 | 1,420.5 | 1,451 | 1,410 | 1,450.5 | +16.5 | +1.2% | 1,437,800 |
| 2024/05/14 | 1,464.5 | 1,466 | 1,422 | 1,434 | -60.5 | -4% | 2,269,900 |
| 2024/05/13 | 1,510 | 1,565 | 1,456 | 1,494.5 | -83.5 | -5.3% | 3,786,700 |
| 2024/05/10 | 1,573 | 1,614 | 1,568 | 1,578 | +45 | +2.9% | 1,897,900 |
| 2024/05/09 | 1,536 | 1,545 | 1,527.5 | 1,533 | -3 | -0.2% | 894,200 |
| 2024/05/08 | 1,528 | 1,549 | 1,526 | 1,536 | ±0 | ±0% | 695,000 |
| 2024/05/07 | 1,534 | 1,538.5 | 1,519 | 1,536 | +2 | +0.1% | 624,400 |
| 2024/05/02 | 1,542 | 1,545.5 | 1,529.5 | 1,534 | -8.5 | -0.6% | 471,200 |
| 2024/05/01 | 1,520 | 1,546 | 1,506.5 | 1,542.5 | +2.5 | +0.2% | 662,400 |
| 2024/04/30 | 1,530 | 1,540.5 | 1,524 | 1,540 | +24 | +1.6% | 928,400 |
| 2024/04/26 | 1,499 | 1,520.5 | 1,485 | 1,516 | +0.5 | ±0% | 923,300 |
| 2024/04/25 | 1,520 | 1,534.5 | 1,506.5 | 1,515.5 | +7 | +0.5% | 983,100 |
| 2024/04/24 | 1,482.5 | 1,512.5 | 1,478 | 1,508.5 | +21.5 | +1.4% | 928,000 |
| 2024/04/23 | 1,514.5 | 1,514.5 | 1,485 | 1,487 | -25.5 | -1.7% | 736,600 |
| 2024/04/22 | 1,500 | 1,514 | 1,486 | 1,512.5 | +30 | +2% | 850,400 |
| 2024/04/19 | 1,480 | 1,499.5 | 1,476.5 | 1,482.5 | -2.5 | -0.2% | 1,037,900 |
| 2024/04/18 | 1,478.5 | 1,499.5 | 1,475 | 1,485 | -2.5 | -0.2% | 789,400 |
| 2024/04/17 | 1,499 | 1,515 | 1,487.5 | 1,487.5 | +2 | +0.1% | 921,900 |
| 2024/04/16 | 1,512.5 | 1,524.5 | 1,477 | 1,485.5 | -27 | -1.8% | 933,400 |
| 2024/04/15 | 1,507 | 1,518.5 | 1,497.5 | 1,512.5 | +0.5 | ±0% | 722,500 |
| 2024/04/12 | 1,513.5 | 1,521 | 1,495.5 | 1,512 | +18.5 | +1.2% | 897,200 |
| 2024/04/11 | 1,482 | 1,506.5 | 1,471 | 1,493.5 | -6.5 | -0.4% | 1,068,700 |
| 2024/04/10 | 1,440 | 1,523.5 | 1,439 | 1,500 | +55 | +3.8% | 1,552,600 |
| 2024/04/09 | 1,442.5 | 1,452.5 | 1,433 | 1,445 | +6 | +0.4% | 562,100 |
| 2024/04/08 | 1,433 | 1,444 | 1,425 | 1,439 | +12 | +0.8% | 592,600 |
| 2024/04/05 | 1,410 | 1,432.5 | 1,407.5 | 1,427 | +3 | +0.2% | 632,300 |
| 2024/04/04 | 1,430 | 1,432 | 1,417 | 1,424 | +4 | +0.3% | 627,200 |
| 2024/04/03 | 1,433 | 1,436.5 | 1,411 | 1,420 | +17 | +1.2% | 1,025,200 |
| 2024/04/02 | 1,405 | 1,417 | 1,399 | 1,403 | -5.5 | -0.4% | 743,100 |
| 2024/04/01 | 1,418 | 1,418 | 1,396 | 1,408.5 | -1.5 | -0.1% | 1,095,800 |
| 2024/03/29 | 1,377.5 | 1,420 | 1,369.5 | 1,410 | +39.5 | +2.9% | 1,043,700 |
| 2024/03/28 | 1,391 | 1,391 | 1,364 | 1,370.5 | -44.5 | -3.1% | 995,500 |
| 2024/03/27 | 1,415 | 1,417.5 | 1,402.5 | 1,415 | +3 | +0.2% | 686,000 |
| 2024/03/26 | 1,390 | 1,415.5 | 1,385.5 | 1,412 | +23.5 | +1.7% | 809,500 |
| 2024/03/25 | 1,420 | 1,420 | 1,387 | 1,388.5 | -30 | -2.1% | 621,200 |
| 2024/03/22 | 1,415 | 1,430 | 1,408.5 | 1,418.5 | +11 | +0.8% | 946,900 |
| 2024/03/21 | 1,388 | 1,410 | 1,384 | 1,407.5 | +16 | +1.1% | 842,900 |
| 2024/03/19 | 1,373 | 1,393.5 | 1,371.5 | 1,391.5 | +16.5 | +1.2% | 718,200 |
| 2024/03/18 | 1,400 | 1,403.5 | 1,365 | 1,375 | -18 | -1.3% | 820,100 |
| 2024/03/15 | 1,386.5 | 1,396.5 | 1,375.5 | 1,393 | -4.5 | -0.3% | 1,489,500 |
| 2024/03/14 | 1,368 | 1,398 | 1,361 | 1,397.5 | +30.5 | +2.2% | 1,058,600 |
| 2024/03/13 | 1,379 | 1,399 | 1,354 | 1,367 | -31 | -2.2% | 1,131,800 |
| 2024/03/12 | 1,358 | 1,398 | 1,336.5 | 1,398 | +30.5 | +2.2% | 1,773,400 |
| 2024/03/11 | 1,314 | 1,368.5 | 1,310.5 | 1,367.5 | +51 | +3.9% | 2,562,500 |
| 2024/03/08 | 1,284 | 1,326.5 | 1,281 | 1,316.5 | +27 | +2.1% | 1,246,100 |
| 2024/03/07 | 1,288 | 1,290 | 1,275 | 1,289.5 | +9.5 | +0.7% | 770,000 |
| 2024/03/06 | 1,260.5 | 1,287 | 1,260 | 1,280 | +15.5 | +1.2% | 884,100 |
1～
50
件表示中 / 3458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 | 145,100円 | +1.7% | - | 2.07% | 27.94倍 | 0.62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 |
| 東 レ | 78,800円 | +6.3% | +135.0% | 2.28% | 15.58倍 | 0.73倍 |
|
衣料や産業用途の繊維事業が大黒柱。炭素繊維複合材で世界首位。電子材料、水処理膜等も有力 |
| Ｇウイン | 827,400円 | +5.0% | -20.6% | 1.97% | 17.70倍 | 3.71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 |
| デサント | 341,500円 | +2.4% | +8.1% | 1.46% | 20.64倍 | 2.28倍 |
|
スポーツ衣料大手。伊藤忠傘下。「ルコック」等の海外ブランドも多く展開。韓国に続き中国成長 |
| ワコールＨＤ | 372,900円 | -2.3% | - | 2.68% | 64.15倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
