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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,301 | 1,301 | 1,287 | 1,294 | -4 | -0.3% | 404,900 |
| 2023/01/19 | 1,294 | 1,302 | 1,291 | 1,298 | ±0 | ±0% | 345,700 |
| 2023/01/18 | 1,281 | 1,305 | 1,278 | 1,298 | +18 | +1.4% | 492,400 |
| 2023/01/17 | 1,270 | 1,285 | 1,268 | 1,280 | +15 | +1.2% | 564,200 |
| 2023/01/16 | 1,255 | 1,270 | 1,253 | 1,265 | -1 | -0.1% | 535,700 |
| 2023/01/13 | 1,252 | 1,268 | 1,251 | 1,266 | -2 | -0.2% | 815,700 |
| 2023/01/12 | 1,271 | 1,275 | 1,266 | 1,268 | -8 | -0.6% | 480,900 |
| 2023/01/11 | 1,281 | 1,291 | 1,273 | 1,276 | -4 | -0.3% | 625,400 |
| 2023/01/10 | 1,298 | 1,299 | 1,275 | 1,280 | ±0 | ±0% | 537,000 |
| 2023/01/06 | 1,280 | 1,288 | 1,276 | 1,280 | -6 | -0.5% | 522,200 |
| 2023/01/05 | 1,260 | 1,286 | 1,256 | 1,286 | +18 | +1.4% | 670,800 |
| 2023/01/04 | 1,282 | 1,282 | 1,266 | 1,268 | -20 | -1.6% | 478,300 |
| 2022/12/30 | 1,290 | 1,299 | 1,285 | 1,288 | -5 | -0.4% | 308,000 |
| 2022/12/29 | 1,286 | 1,293 | 1,277 | 1,293 | -2 | -0.2% | 368,800 |
| 2022/12/28 | 1,291 | 1,295 | 1,285 | 1,295 | +3 | +0.2% | 468,100 |
| 2022/12/27 | 1,300 | 1,302 | 1,290 | 1,292 | -2 | -0.2% | 326,000 |
| 2022/12/26 | 1,293 | 1,298 | 1,287 | 1,294 | +3 | +0.2% | 321,200 |
| 2022/12/23 | 1,297 | 1,298 | 1,285 | 1,291 | -6 | -0.5% | 688,900 |
| 2022/12/22 | 1,295 | 1,304 | 1,289 | 1,297 | +11 | +0.9% | 642,500 |
| 2022/12/21 | 1,308 | 1,313 | 1,281 | 1,286 | -24 | -1.8% | 1,255,200 |
| 2022/12/20 | 1,324 | 1,332 | 1,301 | 1,310 | +3 | +0.2% | 1,152,300 |
| 2022/12/19 | 1,310 | 1,318 | 1,303 | 1,307 | -9 | -0.7% | 631,600 |
| 2022/12/16 | 1,323 | 1,332 | 1,311 | 1,316 | -21 | -1.6% | 956,700 |
| 2022/12/15 | 1,324 | 1,343 | 1,322 | 1,337 | +13 | +1% | 598,400 |
| 2022/12/14 | 1,308 | 1,331 | 1,304 | 1,324 | +22 | +1.7% | 848,300 |
| 2022/12/13 | 1,301 | 1,308 | 1,301 | 1,302 | +2 | +0.2% | 498,300 |
| 2022/12/12 | 1,304 | 1,308 | 1,295 | 1,300 | -7 | -0.5% | 408,000 |
| 2022/12/09 | 1,311 | 1,317 | 1,303 | 1,307 | +5 | +0.4% | 727,000 |
| 2022/12/08 | 1,297 | 1,302 | 1,287 | 1,302 | +2 | +0.2% | 500,400 |
| 2022/12/07 | 1,288 | 1,307 | 1,282 | 1,300 | +11 | +0.9% | 635,100 |
| 2022/12/06 | 1,289 | 1,295 | 1,281 | 1,289 | +5 | +0.4% | 668,500 |
| 2022/12/05 | 1,296 | 1,300 | 1,270 | 1,284 | -13 | -1% | 907,300 |
| 2022/12/02 | 1,314 | 1,314 | 1,293 | 1,297 | -27 | -2% | 626,700 |
| 2022/12/01 | 1,331 | 1,333 | 1,316 | 1,324 | -4 | -0.3% | 708,000 |
| 2022/11/30 | 1,354 | 1,360 | 1,325 | 1,328 | -1 | -0.1% | 1,615,800 |
| 2022/11/29 | 1,322 | 1,332 | 1,312 | 1,329 | +4 | +0.3% | 887,300 |
| 2022/11/28 | 1,327 | 1,334 | 1,318 | 1,325 | -2 | -0.2% | 898,200 |
| 2022/11/25 | 1,321 | 1,329 | 1,311 | 1,327 | +21 | +1.6% | 744,200 |
| 2022/11/24 | 1,298 | 1,311 | 1,296 | 1,306 | ±0 | ±0% | 941,800 |
| 2022/11/22 | 1,299 | 1,319 | 1,299 | 1,306 | +14 | +1.1% | 1,052,300 |
| 2022/11/21 | 1,279 | 1,295 | 1,270 | 1,292 | +35 | +2.8% | 968,700 |
| 2022/11/18 | 1,265 | 1,272 | 1,253 | 1,257 | +3 | +0.2% | 940,500 |
| 2022/11/17 | 1,234 | 1,261 | 1,234 | 1,254 | +13 | +1% | 880,800 |
| 2022/11/16 | 1,239 | 1,243 | 1,229 | 1,241 | -3 | -0.2% | 812,700 |
| 2022/11/15 | 1,239 | 1,250 | 1,237 | 1,244 | +5 | +0.4% | 610,400 |
| 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 |
651～
700
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
