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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 1,242 | 1,249 | 1,235 | 1,239 | -2 | -0.2% | 966,100 |
| 2022/11/11 | 1,252 | 1,254 | 1,238 | 1,241 | -1 | -0.1% | 1,061,200 |
| 2022/11/10 | 1,246 | 1,260 | 1,242 | 1,242 | -8 | -0.6% | 1,237,200 |
| 2022/11/09 | 1,243 | 1,263 | 1,239 | 1,250 | +11 | +0.9% | 1,605,400 |
| 2022/11/08 | 1,240 | 1,250 | 1,229 | 1,239 | +10 | +0.8% | 2,574,900 |
| 2022/11/07 | 1,370 | 1,376 | 1,201 | 1,229 | -126 | -9.3% | 3,803,600 |
| 2022/11/04 | 1,348 | 1,360 | 1,348 | 1,355 | -14 | -1% | 812,500 |
| 2022/11/02 | 1,347 | 1,375 | 1,346 | 1,369 | +22 | +1.6% | 889,800 |
| 2022/11/01 | 1,356 | 1,359 | 1,347 | 1,347 | -3 | -0.2% | 416,500 |
| 2022/10/31 | 1,350 | 1,357 | 1,342 | 1,350 | +16 | +1.2% | 538,900 |
| 2022/10/28 | 1,341 | 1,347 | 1,334 | 1,334 | -16 | -1.2% | 820,900 |
| 2022/10/27 | 1,361 | 1,362 | 1,348 | 1,350 | -16 | -1.2% | 494,000 |
| 2022/10/26 | 1,365 | 1,372 | 1,362 | 1,366 | +7 | +0.5% | 473,900 |
| 2022/10/25 | 1,370 | 1,370 | 1,354 | 1,359 | ±0 | ±0% | 757,600 |
| 2022/10/24 | 1,387 | 1,387 | 1,357 | 1,359 | -11 | -0.8% | 540,100 |
| 2022/10/21 | 1,375 | 1,380 | 1,365 | 1,370 | -13 | -0.9% | 481,500 |
| 2022/10/20 | 1,386 | 1,388 | 1,378 | 1,383 | -11 | -0.8% | 357,700 |
| 2022/10/19 | 1,388 | 1,402 | 1,387 | 1,394 | +5 | +0.4% | 421,800 |
| 2022/10/18 | 1,395 | 1,396 | 1,382 | 1,389 | +4 | +0.3% | 448,800 |
| 2022/10/17 | 1,391 | 1,391 | 1,381 | 1,385 | -15 | -1.1% | 384,600 |
| 2022/10/14 | 1,388 | 1,414 | 1,382 | 1,400 | +29 | +2.1% | 804,700 |
| 2022/10/13 | 1,367 | 1,379 | 1,361 | 1,371 | ±0 | ±0% | 487,200 |
| 2022/10/12 | 1,394 | 1,397 | 1,370 | 1,371 | -22 | -1.6% | 716,200 |
| 2022/10/11 | 1,402 | 1,404 | 1,389 | 1,393 | -17 | -1.2% | 695,300 |
| 2022/10/07 | 1,405 | 1,416 | 1,399 | 1,410 | -10 | -0.7% | 614,800 |
| 2022/10/06 | 1,418 | 1,433 | 1,417 | 1,420 | -2 | -0.1% | 588,100 |
| 2022/10/05 | 1,426 | 1,433 | 1,418 | 1,422 | +6 | +0.4% | 556,400 |
| 2022/10/04 | 1,396 | 1,425 | 1,395 | 1,416 | +50 | +3.7% | 1,024,000 |
| 2022/10/03 | 1,383 | 1,387 | 1,346 | 1,366 | -36 | -2.6% | 1,230,200 |
| 2022/09/30 | 1,425 | 1,431 | 1,394 | 1,402 | -28 | -2% | 837,500 |
| 2022/09/29 | 1,412 | 1,436 | 1,410 | 1,430 | +12 | +0.8% | 782,400 |
| 2022/09/28 | 1,419 | 1,423 | 1,405 | 1,418 | -14 | -1% | 1,027,200 |
| 2022/09/27 | 1,427 | 1,446 | 1,427 | 1,432 | +5 | +0.4% | 696,000 |
| 2022/09/26 | 1,448 | 1,449 | 1,427 | 1,427 | -34 | -2.3% | 1,081,600 |
| 2022/09/22 | 1,484 | 1,484 | 1,454 | 1,461 | -12 | -0.8% | 899,800 |
| 2022/09/21 | 1,465 | 1,484 | 1,464 | 1,473 | -4 | -0.3% | 564,800 |
| 2022/09/20 | 1,467 | 1,479 | 1,462 | 1,477 | +23 | +1.6% | 676,000 |
| 2022/09/16 | 1,461 | 1,465 | 1,445 | 1,454 | -9 | -0.6% | 1,082,700 |
| 2022/09/15 | 1,450 | 1,466 | 1,449 | 1,463 | +17 | +1.2% | 928,700 |
| 2022/09/14 | 1,441 | 1,449 | 1,437 | 1,446 | -12 | -0.8% | 706,700 |
| 2022/09/13 | 1,470 | 1,470 | 1,456 | 1,458 | -15 | -1% | 633,600 |
| 2022/09/12 | 1,489 | 1,489 | 1,462 | 1,473 | -6 | -0.4% | 476,100 |
| 2022/09/09 | 1,465 | 1,479 | 1,463 | 1,479 | +10 | +0.7% | 641,000 |
| 2022/09/08 | 1,454 | 1,469 | 1,447 | 1,469 | +17 | +1.2% | 741,200 |
| 2022/09/07 | 1,460 | 1,464 | 1,440 | 1,452 | -8 | -0.5% | 533,600 |
| 2022/09/06 | 1,462 | 1,470 | 1,454 | 1,460 | ±0 | ±0% | 764,300 |
| 2022/09/05 | 1,463 | 1,466 | 1,456 | 1,460 | ±0 | ±0% | 552,600 |
| 2022/09/02 | 1,456 | 1,462 | 1,442 | 1,460 | -1 | -0.1% | 605,700 |
| 2022/09/01 | 1,463 | 1,469 | 1,452 | 1,461 | -14 | -0.9% | 454,100 |
| 2022/08/31 | 1,469 | 1,480 | 1,467 | 1,475 | -9 | -0.6% | 598,200 |
651～
700
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
