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 |
|---|---|---|---|---|---|---|---|
| 2022/08/30 | 1,486 | 1,493 | 1,477 | 1,484 | +9 | +0.6% | 496,100 |
| 2022/08/29 | 1,453 | 1,476 | 1,453 | 1,475 | -6 | -0.4% | 554,900 |
| 2022/08/26 | 1,481 | 1,497 | 1,478 | 1,481 | +8 | +0.5% | 532,900 |
| 2022/08/25 | 1,472 | 1,474 | 1,466 | 1,473 | ±0 | ±0% | 375,600 |
| 2022/08/24 | 1,474 | 1,478 | 1,466 | 1,473 | +8 | +0.5% | 407,700 |
| 2022/08/23 | 1,463 | 1,468 | 1,455 | 1,465 | -6 | -0.4% | 299,700 |
| 2022/08/22 | 1,466 | 1,475 | 1,459 | 1,471 | -3 | -0.2% | 281,700 |
| 2022/08/19 | 1,470 | 1,478 | 1,463 | 1,474 | +8 | +0.5% | 365,800 |
| 2022/08/18 | 1,472 | 1,476 | 1,466 | 1,466 | -14 | -0.9% | 353,400 |
| 2022/08/17 | 1,469 | 1,482 | 1,464 | 1,480 | +23 | +1.6% | 712,600 |
| 2022/08/16 | 1,457 | 1,460 | 1,447 | 1,457 | -3 | -0.2% | 460,200 |
| 2022/08/15 | 1,467 | 1,471 | 1,447 | 1,460 | -4 | -0.3% | 633,300 |
| 2022/08/12 | 1,484 | 1,486 | 1,454 | 1,464 | +6 | +0.4% | 974,200 |
| 2022/08/10 | 1,440 | 1,459 | 1,431 | 1,458 | +22 | +1.5% | 714,200 |
| 2022/08/09 | 1,415 | 1,443 | 1,411 | 1,436 | +5 | +0.3% | 1,116,700 |
| 2022/08/08 | 1,462 | 1,480 | 1,412 | 1,431 | +7 | +0.5% | 2,322,700 |
| 2022/08/05 | 1,404 | 1,427 | 1,404 | 1,424 | +4 | +0.3% | 588,400 |
| 2022/08/04 | 1,418 | 1,425 | 1,410 | 1,420 | +5 | +0.4% | 561,700 |
| 2022/08/03 | 1,413 | 1,423 | 1,405 | 1,415 | -10 | -0.7% | 499,700 |
| 2022/08/02 | 1,422 | 1,428 | 1,401 | 1,425 | -4 | -0.3% | 1,061,400 |
| 2022/08/01 | 1,420 | 1,430 | 1,416 | 1,429 | +23 | +1.6% | 727,800 |
| 2022/07/29 | 1,423 | 1,424 | 1,404 | 1,406 | -23 | -1.6% | 835,400 |
| 2022/07/28 | 1,433 | 1,435 | 1,422 | 1,429 | -5 | -0.3% | 738,500 |
| 2022/07/27 | 1,441 | 1,443 | 1,427 | 1,434 | -7 | -0.5% | 536,300 |
| 2022/07/26 | 1,443 | 1,454 | 1,440 | 1,441 | +2 | +0.1% | 627,500 |
| 2022/07/25 | 1,445 | 1,453 | 1,437 | 1,439 | -8 | -0.6% | 568,000 |
| 2022/07/22 | 1,444 | 1,453 | 1,422 | 1,447 | -4 | -0.3% | 1,235,600 |
| 2022/07/21 | 1,443 | 1,457 | 1,443 | 1,451 | +3 | +0.2% | 797,600 |
| 2022/07/20 | 1,429 | 1,450 | 1,424 | 1,448 | +42 | +3% | 905,400 |
| 2022/07/19 | 1,418 | 1,418 | 1,397 | 1,406 | +4 | +0.3% | 505,600 |
| 2022/07/15 | 1,403 | 1,409 | 1,390 | 1,402 | -4 | -0.3% | 597,600 |
| 2022/07/14 | 1,398 | 1,410 | 1,395 | 1,406 | +7 | +0.5% | 670,300 |
| 2022/07/13 | 1,407 | 1,422 | 1,399 | 1,399 | -10 | -0.7% | 664,700 |
| 2022/07/12 | 1,420 | 1,424 | 1,406 | 1,409 | -23 | -1.6% | 619,300 |
| 2022/07/11 | 1,429 | 1,436 | 1,414 | 1,432 | +13 | +0.9% | 708,800 |
| 2022/07/08 | 1,420 | 1,442 | 1,414 | 1,419 | +1 | +0.1% | 904,400 |
| 2022/07/07 | 1,400 | 1,422 | 1,391 | 1,418 | +43 | +3.1% | 872,100 |
| 2022/07/06 | 1,403 | 1,408 | 1,372 | 1,375 | -47 | -3.3% | 938,500 |
| 2022/07/05 | 1,428 | 1,428 | 1,414 | 1,422 | ±0 | ±0% | 451,400 |
| 2022/07/04 | 1,423 | 1,428 | 1,406 | 1,422 | +14 | +1% | 845,000 |
| 2022/07/01 | 1,422 | 1,431 | 1,399 | 1,408 | -5 | -0.4% | 688,000 |
| 2022/06/30 | 1,414 | 1,426 | 1,404 | 1,413 | ±0 | ±0% | 764,200 |
| 2022/06/29 | 1,405 | 1,419 | 1,401 | 1,413 | -7 | -0.5% | 867,800 |
| 2022/06/28 | 1,415 | 1,425 | 1,407 | 1,420 | +5 | +0.4% | 605,700 |
| 2022/06/27 | 1,410 | 1,425 | 1,407 | 1,415 | +17 | +1.2% | 547,000 |
| 2022/06/24 | 1,407 | 1,407 | 1,380 | 1,398 | +11 | +0.8% | 872,600 |
| 2022/06/23 | 1,372 | 1,392 | 1,370 | 1,387 | +4 | +0.3% | 639,200 |
| 2022/06/22 | 1,401 | 1,403 | 1,376 | 1,383 | -13 | -0.9% | 1,021,500 |
| 2022/06/21 | 1,375 | 1,399 | 1,364 | 1,396 | +31 | +2.3% | 1,177,200 |
| 2022/06/20 | 1,421 | 1,422 | 1,361 | 1,365 | -49 | -3.5% | 1,070,900 |
701～
750
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
