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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 1,498.5 | 1,510 | 1,490.5 | 1,509 | +15.5 | +1% | 675,400 |
| 2023/09/01 | 1,480 | 1,531 | 1,477 | 1,493.5 | +13.5 | +0.9% | 1,205,600 |
| 2023/08/31 | 1,481 | 1,492 | 1,473 | 1,480 | -1 | -0.1% | 779,800 |
| 2023/08/30 | 1,479 | 1,486 | 1,474 | 1,481 | +1 | +0.1% | 2,078,700 |
| 2023/08/29 | 1,477 | 1,490 | 1,476 | 1,480 | +8 | +0.5% | 769,400 |
| 2023/08/28 | 1,445 | 1,474 | 1,442 | 1,472 | +35.5 | +2.5% | 714,600 |
| 2023/08/25 | 1,437 | 1,445.5 | 1,428 | 1,436.5 | -0.5 | ±0% | 926,300 |
| 2023/08/24 | 1,434 | 1,438 | 1,421.5 | 1,437 | -2 | -0.1% | 493,400 |
| 2023/08/23 | 1,407 | 1,443 | 1,403 | 1,439 | +24.5 | +1.7% | 714,800 |
| 2023/08/22 | 1,409 | 1,419 | 1,404 | 1,414.5 | +5.5 | +0.4% | 674,900 |
| 2023/08/21 | 1,401 | 1,419 | 1,398 | 1,409 | +16.5 | +1.2% | 728,700 |
| 2023/08/18 | 1,386 | 1,407.5 | 1,377 | 1,392.5 | +2.5 | +0.2% | 1,127,100 |
| 2023/08/17 | 1,423 | 1,423 | 1,367.5 | 1,390 | -39 | -2.7% | 1,081,000 |
| 2023/08/16 | 1,455 | 1,457.5 | 1,423 | 1,429 | -42 | -2.9% | 913,500 |
| 2023/08/15 | 1,469.5 | 1,486 | 1,468 | 1,471 | -2.5 | -0.2% | 479,400 |
| 2023/08/14 | 1,485.5 | 1,494.5 | 1,470 | 1,473.5 | -17.5 | -1.2% | 523,200 |
| 2023/08/10 | 1,460 | 1,492 | 1,454.5 | 1,491 | +26.5 | +1.8% | 690,100 |
| 2023/08/09 | 1,469 | 1,471 | 1,436.5 | 1,464.5 | -11 | -0.7% | 898,700 |
| 2023/08/08 | 1,495 | 1,495 | 1,458 | 1,475.5 | -9 | -0.6% | 1,039,300 |
| 2023/08/07 | 1,476 | 1,491.5 | 1,440 | 1,484.5 | +15.5 | +1.1% | 1,981,200 |
| 2023/08/04 | 1,455.5 | 1,469 | 1,446.5 | 1,469 | +10 | +0.7% | 511,100 |
| 2023/08/03 | 1,481 | 1,483.5 | 1,454.5 | 1,459 | -28.5 | -1.9% | 736,900 |
| 2023/08/02 | 1,498 | 1,509 | 1,484 | 1,487.5 | -26.5 | -1.8% | 777,900 |
| 2023/08/01 | 1,514.5 | 1,516 | 1,503 | 1,514 | -5 | -0.3% | 553,700 |
| 2023/07/31 | 1,516 | 1,526 | 1,511 | 1,519 | +15.5 | +1% | 982,900 |
| 2023/07/28 | 1,487.5 | 1,505.5 | 1,477 | 1,503.5 | +4 | +0.3% | 834,600 |
| 2023/07/27 | 1,497 | 1,503 | 1,488 | 1,499.5 | +2.5 | +0.2% | 468,100 |
| 2023/07/26 | 1,496 | 1,497 | 1,478.5 | 1,497 | +0.5 | ±0% | 598,400 |
| 2023/07/25 | 1,487.5 | 1,498.5 | 1,484.5 | 1,496.5 | +16.5 | +1.1% | 599,900 |
| 2023/07/24 | 1,470 | 1,483 | 1,469 | 1,480 | +13 | +0.9% | 405,500 |
| 2023/07/21 | 1,474 | 1,474 | 1,460 | 1,467 | +2 | +0.1% | 328,200 |
| 2023/07/20 | 1,480 | 1,482.5 | 1,464 | 1,465 | -11 | -0.7% | 392,100 |
| 2023/07/19 | 1,482 | 1,486 | 1,468.5 | 1,476 | +10 | +0.7% | 622,300 |
| 2023/07/18 | 1,439.5 | 1,468.5 | 1,436 | 1,466 | +23.5 | +1.6% | 626,400 |
| 2023/07/14 | 1,443.5 | 1,449.5 | 1,435 | 1,442.5 | -1 | -0.1% | 617,600 |
| 2023/07/13 | 1,446 | 1,450 | 1,431.5 | 1,443.5 | -1 | -0.1% | 732,200 |
| 2023/07/12 | 1,457.5 | 1,464.5 | 1,441.5 | 1,444.5 | -12.5 | -0.9% | 664,800 |
| 2023/07/11 | 1,480 | 1,486 | 1,456 | 1,457 | -19.5 | -1.3% | 549,100 |
| 2023/07/10 | 1,490 | 1,493 | 1,470.5 | 1,476.5 | +0.5 | ±0% | 760,600 |
| 2023/07/07 | 1,491.5 | 1,497.5 | 1,471.5 | 1,476 | -19 | -1.3% | 963,100 |
| 2023/07/06 | 1,496 | 1,501 | 1,476 | 1,495 | -1.5 | -0.1% | 1,112,600 |
| 2023/07/05 | 1,480 | 1,499 | 1,479.5 | 1,496.5 | +16.5 | +1.1% | 877,700 |
| 2023/07/04 | 1,493 | 1,506 | 1,480 | 1,480 | +5.5 | +0.4% | 1,587,600 |
| 2023/07/03 | 1,446.5 | 1,477 | 1,443.5 | 1,474.5 | +33 | +2.3% | 993,100 |
| 2023/06/30 | 1,437 | 1,447 | 1,423.5 | 1,441.5 | +4.5 | +0.3% | 946,000 |
| 2023/06/29 | 1,431.5 | 1,454.5 | 1,427 | 1,437 | -4.5 | -0.3% | 966,600 |
| 2023/06/28 | 1,409.5 | 1,443.5 | 1,407 | 1,441.5 | +45 | +3.2% | 1,286,300 |
| 2023/06/27 | 1,396 | 1,402 | 1,378 | 1,396.5 | +14.5 | +1% | 929,600 |
| 2023/06/26 | 1,380.5 | 1,391.5 | 1,365 | 1,382 | -5.5 | -0.4% | 716,300 |
| 2023/06/23 | 1,386.5 | 1,398 | 1,373.5 | 1,387.5 | +4 | +0.3% | 1,125,600 |
451～
500
件表示中 / 3737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 | 121,100円 | -14.5% | - | 4.13% | 19.45倍 | 0.54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 | 811,000円 | +6.2% | +10.0% | 2.15% | 14.16倍 | 3.26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 | 494,700円 | +7.8% | +297.0% | 2.02% | 16.98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 | 239,300円 | +0.2% | -3.0% | 3.18% | 10.47倍 | 0.98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 | 729,000円 | -4.4% | -19.4% | 3.87% | 12.84倍 | 1.02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
