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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 1,386.5 | 1,398 | 1,373.5 | 1,387.5 | +4 | +0.3% | 1,125,600 |
| 2023/06/22 | 1,390.5 | 1,397.5 | 1,381.5 | 1,383.5 | -2.5 | -0.2% | 845,300 |
| 2023/06/21 | 1,384.5 | 1,397.5 | 1,381.5 | 1,386 | -1 | -0.1% | 902,700 |
| 2023/06/20 | 1,386 | 1,395 | 1,382 | 1,387 | -3.5 | -0.3% | 789,400 |
| 2023/06/19 | 1,400 | 1,414.5 | 1,386 | 1,390.5 | +7.5 | +0.5% | 942,200 |
| 2023/06/16 | 1,379.5 | 1,383 | 1,366.5 | 1,383 | -2.5 | -0.2% | 1,086,600 |
| 2023/06/15 | 1,369 | 1,393.5 | 1,366.5 | 1,385.5 | +12.5 | +0.9% | 1,121,300 |
| 2023/06/14 | 1,364 | 1,383.5 | 1,364 | 1,373 | +17 | +1.3% | 812,000 |
| 2023/06/13 | 1,371 | 1,375.5 | 1,353.5 | 1,356 | -14.5 | -1.1% | 883,800 |
| 2023/06/12 | 1,368 | 1,377.5 | 1,366 | 1,370.5 | +7 | +0.5% | 705,100 |
| 2023/06/09 | 1,364.5 | 1,370 | 1,357 | 1,363.5 | +8 | +0.6% | 767,500 |
| 2023/06/08 | 1,367 | 1,375 | 1,353 | 1,355.5 | +3.5 | +0.3% | 1,000,900 |
| 2023/06/07 | 1,354 | 1,366.5 | 1,344 | 1,352 | +8.5 | +0.6% | 1,341,900 |
| 2023/06/06 | 1,326 | 1,346.5 | 1,325 | 1,343.5 | +3 | +0.2% | 771,000 |
| 2023/06/05 | 1,350.5 | 1,352.5 | 1,339 | 1,340.5 | +18.5 | +1.4% | 875,300 |
| 2023/06/02 | 1,290 | 1,322 | 1,290 | 1,322 | +32 | +2.5% | 969,400 |
| 2023/06/01 | 1,290 | 1,299 | 1,281 | 1,290 | ±0 | ±0% | 1,072,600 |
| 2023/05/31 | 1,321 | 1,326 | 1,290 | 1,290 | -47 | -3.5% | 2,149,900 |
| 2023/05/30 | 1,365 | 1,366 | 1,333 | 1,337 | -38 | -2.8% | 1,108,600 |
| 2023/05/29 | 1,380 | 1,389 | 1,371 | 1,375 | +3 | +0.2% | 784,900 |
| 2023/05/26 | 1,393 | 1,399 | 1,369 | 1,372 | -21 | -1.5% | 950,900 |
| 2023/05/25 | 1,418 | 1,420 | 1,386 | 1,393 | -34 | -2.4% | 1,466,800 |
| 2023/05/24 | 1,439 | 1,439 | 1,418 | 1,427 | -7 | -0.5% | 598,200 |
| 2023/05/23 | 1,445 | 1,452 | 1,429 | 1,434 | -10 | -0.7% | 726,700 |
| 2023/05/22 | 1,437 | 1,444 | 1,420 | 1,444 | +12 | +0.8% | 887,300 |
| 2023/05/19 | 1,460 | 1,463 | 1,425 | 1,432 | -33 | -2.3% | 1,156,400 |
| 2023/05/18 | 1,470 | 1,477 | 1,460 | 1,465 | +5 | +0.3% | 882,100 |
| 2023/05/17 | 1,442 | 1,463 | 1,438 | 1,460 | +23 | +1.6% | 1,093,300 |
| 2023/05/16 | 1,443 | 1,452 | 1,432 | 1,437 | -5 | -0.3% | 906,700 |
| 2023/05/15 | 1,444 | 1,460 | 1,435 | 1,442 | +4 | +0.3% | 923,700 |
| 2023/05/12 | 1,439 | 1,468 | 1,430 | 1,438 | +25 | +1.8% | 1,689,200 |
| 2023/05/11 | 1,505 | 1,518 | 1,401 | 1,413 | -100 | -6.6% | 3,142,700 |
| 2023/05/10 | 1,520 | 1,524 | 1,505 | 1,513 | -2 | -0.1% | 753,000 |
| 2023/05/09 | 1,515 | 1,519 | 1,498 | 1,515 | -2 | -0.1% | 1,002,600 |
| 2023/05/08 | 1,505 | 1,523 | 1,500 | 1,517 | +5 | +0.3% | 861,100 |
| 2023/05/02 | 1,532 | 1,537 | 1,511 | 1,512 | -20 | -1.3% | 942,900 |
| 2023/05/01 | 1,519 | 1,538 | 1,505 | 1,532 | +19 | +1.3% | 867,700 |
| 2023/04/28 | 1,508 | 1,514 | 1,502 | 1,513 | +16 | +1.1% | 856,100 |
| 2023/04/27 | 1,490 | 1,499 | 1,482 | 1,497 | +11 | +0.7% | 662,500 |
| 2023/04/26 | 1,490 | 1,502 | 1,481 | 1,486 | -12 | -0.8% | 898,000 |
| 2023/04/25 | 1,504 | 1,509 | 1,493 | 1,498 | +10 | +0.7% | 783,400 |
| 2023/04/24 | 1,488 | 1,490 | 1,475 | 1,488 | ±0 | ±0% | 467,200 |
| 2023/04/21 | 1,482 | 1,502 | 1,480 | 1,488 | +10 | +0.7% | 1,114,600 |
| 2023/04/20 | 1,464 | 1,487 | 1,456 | 1,478 | +15 | +1% | 911,900 |
| 2023/04/19 | 1,462 | 1,468 | 1,459 | 1,463 | ±0 | ±0% | 405,200 |
| 2023/04/18 | 1,460 | 1,472 | 1,459 | 1,463 | +7 | +0.5% | 573,700 |
| 2023/04/17 | 1,465 | 1,466 | 1,447 | 1,456 | -1 | -0.1% | 377,700 |
| 2023/04/14 | 1,461 | 1,461 | 1,439 | 1,457 | +9 | +0.6% | 921,800 |
| 2023/04/13 | 1,459 | 1,460 | 1,434 | 1,448 | -12 | -0.8% | 511,800 |
| 2023/04/12 | 1,472 | 1,479 | 1,457 | 1,460 | -3 | -0.2% | 529,200 |
501～
550
件表示中 / 3738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 | 121,200円 | -14.5% | - | 4.13% | 19.46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% | 14.15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 | 494,400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 | 238,500円 | +0.2% | -3.0% | 3.19% | 10.44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 | 728,000円 | -4.4% | -19.4% | 3.87% | 12.82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
