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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,377 | 1,382 | 1,363 | 1,363 | -29 | -2.1% | 842,200 |
| 2022/03/30 | 1,391 | 1,394 | 1,379 | 1,392 | -13 | -0.9% | 1,098,800 |
| 2022/03/29 | 1,406 | 1,411 | 1,398 | 1,405 | -1 | -0.1% | 708,500 |
| 2022/03/28 | 1,409 | 1,415 | 1,392 | 1,406 | +3 | +0.2% | 717,600 |
| 2022/03/25 | 1,417 | 1,419 | 1,393 | 1,403 | ±0 | ±0% | 736,700 |
| 2022/03/24 | 1,400 | 1,404 | 1,392 | 1,403 | -7 | -0.5% | 596,800 |
| 2022/03/23 | 1,400 | 1,414 | 1,394 | 1,410 | +18 | +1.3% | 1,053,900 |
| 2022/03/22 | 1,389 | 1,398 | 1,379 | 1,392 | +15 | +1.1% | 895,500 |
| 2022/03/18 | 1,350 | 1,383 | 1,347 | 1,377 | +32 | +2.4% | 1,954,600 |
| 2022/03/17 | 1,328 | 1,347 | 1,323 | 1,345 | +18 | +1.4% | 1,288,400 |
| 2022/03/16 | 1,333 | 1,341 | 1,319 | 1,327 | -2 | -0.2% | 1,144,300 |
| 2022/03/15 | 1,315 | 1,332 | 1,314 | 1,329 | +25 | +1.9% | 686,200 |
| 2022/03/14 | 1,307 | 1,316 | 1,299 | 1,304 | +10 | +0.8% | 901,400 |
| 2022/03/11 | 1,293 | 1,299 | 1,285 | 1,294 | -5 | -0.4% | 870,300 |
| 2022/03/10 | 1,291 | 1,303 | 1,275 | 1,299 | +44 | +3.5% | 1,094,800 |
| 2022/03/09 | 1,270 | 1,279 | 1,251 | 1,255 | -13 | -1% | 1,325,500 |
| 2022/03/08 | 1,281 | 1,295 | 1,265 | 1,268 | -29 | -2.2% | 1,449,100 |
| 2022/03/07 | 1,328 | 1,330 | 1,288 | 1,297 | -50 | -3.7% | 1,373,300 |
| 2022/03/04 | 1,342 | 1,353 | 1,337 | 1,347 | -8 | -0.6% | 1,312,400 |
| 2022/03/03 | 1,353 | 1,358 | 1,342 | 1,355 | +22 | +1.7% | 974,400 |
| 2022/03/02 | 1,363 | 1,366 | 1,333 | 1,333 | -49 | -3.5% | 1,312,800 |
| 2022/03/01 | 1,397 | 1,405 | 1,382 | 1,382 | -1 | -0.1% | 861,300 |
| 2022/02/28 | 1,370 | 1,383 | 1,368 | 1,383 | +15 | +1.1% | 767,400 |
| 2022/02/25 | 1,375 | 1,377 | 1,357 | 1,368 | -12 | -0.9% | 952,300 |
| 2022/02/24 | 1,400 | 1,411 | 1,376 | 1,380 | -36 | -2.5% | 1,369,800 |
| 2022/02/22 | 1,407 | 1,417 | 1,398 | 1,416 | -2 | -0.1% | 688,700 |
| 2022/02/21 | 1,410 | 1,423 | 1,404 | 1,418 | +1 | +0.1% | 450,700 |
| 2022/02/18 | 1,410 | 1,427 | 1,408 | 1,417 | +1 | +0.1% | 611,300 |
| 2022/02/17 | 1,436 | 1,442 | 1,415 | 1,416 | -24 | -1.7% | 613,600 |
| 2022/02/16 | 1,420 | 1,444 | 1,416 | 1,440 | +30 | +2.1% | 763,500 |
| 2022/02/15 | 1,408 | 1,430 | 1,404 | 1,410 | +2 | +0.1% | 808,800 |
| 2022/02/14 | 1,406 | 1,416 | 1,397 | 1,408 | -15 | -1.1% | 761,400 |
| 2022/02/10 | 1,444 | 1,444 | 1,419 | 1,423 | -3 | -0.2% | 1,061,100 |
| 2022/02/09 | 1,400 | 1,437 | 1,396 | 1,426 | +36 | +2.6% | 1,434,000 |
| 2022/02/08 | 1,341 | 1,395 | 1,332 | 1,390 | +6 | +0.4% | 2,211,300 |
| 2022/02/07 | 1,450 | 1,454 | 1,373 | 1,384 | -71 | -4.9% | 2,648,000 |
| 2022/02/04 | 1,464 | 1,470 | 1,449 | 1,455 | -13 | -0.9% | 600,800 |
| 2022/02/03 | 1,445 | 1,468 | 1,444 | 1,468 | +34 | +2.4% | 741,900 |
| 2022/02/02 | 1,407 | 1,444 | 1,406 | 1,434 | +28 | +2% | 727,000 |
| 2022/02/01 | 1,425 | 1,429 | 1,405 | 1,406 | -34 | -2.4% | 900,000 |
| 2022/01/31 | 1,448 | 1,455 | 1,438 | 1,440 | -22 | -1.5% | 772,900 |
| 2022/01/28 | 1,443 | 1,466 | 1,443 | 1,462 | +41 | +2.9% | 821,300 |
| 2022/01/27 | 1,431 | 1,447 | 1,413 | 1,421 | -1 | -0.1% | 880,000 |
| 2022/01/26 | 1,463 | 1,464 | 1,422 | 1,422 | -34 | -2.3% | 740,700 |
| 2022/01/25 | 1,450 | 1,457 | 1,433 | 1,456 | -1 | -0.1% | 687,600 |
| 2022/01/24 | 1,450 | 1,462 | 1,441 | 1,457 | -1 | -0.1% | 421,400 |
| 2022/01/21 | 1,443 | 1,459 | 1,435 | 1,458 | +7 | +0.5% | 701,000 |
| 2022/01/20 | 1,448 | 1,470 | 1,447 | 1,451 | +4 | +0.3% | 714,100 |
| 2022/01/19 | 1,455 | 1,475 | 1,442 | 1,447 | -31 | -2.1% | 1,037,900 |
| 2022/01/18 | 1,496 | 1,501 | 1,477 | 1,478 | -20 | -1.3% | 1,131,800 |
651～
700
件表示中 / 3586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 | 137,200円 | -2.2% | - | 3.64% | 10.58倍 | 0.75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 | 854,600円 | +5.0% | -20.6% | 1.91% | 18.17倍 | 3.68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 | 433,500円 | +2.4% | +8.1% | 0.00% | 26.21倍 | 2.70倍 |
|
スポーツ衣料大手。海外ブランドも多く展開、韓国に続き中国成長。伊藤忠がＴＯＢ実施へ |
| ワコールＨＤ | 475,100円 | -3.3% | - | 2.10% | 56.64倍 | 1.23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 | 277,000円 | +9.9% | +4.8% | 2.17% | 13.09倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
