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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/06/17 | 1,393 | 1,425 | 1,389 | 1,414 | -20 | -1.4% | 1,479,500 |
| 2022/06/16 | 1,400 | 1,441 | 1,396 | 1,434 | +50 | +3.6% | 1,348,600 |
| 2022/06/15 | 1,390 | 1,397 | 1,374 | 1,384 | +22 | +1.6% | 1,343,800 |
| 2022/06/14 | 1,347 | 1,366 | 1,340 | 1,362 | -3 | -0.2% | 867,600 |
| 2022/06/13 | 1,349 | 1,368 | 1,348 | 1,365 | -11 | -0.8% | 699,200 |
| 2022/06/10 | 1,392 | 1,392 | 1,373 | 1,376 | -24 | -1.7% | 737,600 |
| 2022/06/09 | 1,400 | 1,414 | 1,393 | 1,400 | +1 | +0.1% | 549,700 |
| 2022/06/08 | 1,398 | 1,403 | 1,394 | 1,399 | +3 | +0.2% | 561,600 |
| 2022/06/07 | 1,389 | 1,400 | 1,386 | 1,396 | +18 | +1.3% | 768,100 |
| 2022/06/06 | 1,358 | 1,390 | 1,358 | 1,378 | +28 | +2.1% | 1,249,000 |
| 2022/06/03 | 1,372 | 1,372 | 1,345 | 1,350 | -9 | -0.7% | 526,000 |
| 2022/06/02 | 1,357 | 1,369 | 1,352 | 1,359 | +1 | +0.1% | 559,100 |
| 2022/06/01 | 1,332 | 1,358 | 1,331 | 1,358 | +33 | +2.5% | 578,700 |
| 2022/05/31 | 1,352 | 1,360 | 1,322 | 1,325 | -24 | -1.8% | 1,160,200 |
| 2022/05/30 | 1,339 | 1,354 | 1,329 | 1,349 | +26 | +2% | 813,300 |
| 2022/05/27 | 1,326 | 1,329 | 1,317 | 1,323 | +7 | +0.5% | 639,500 |
| 2022/05/26 | 1,338 | 1,346 | 1,316 | 1,316 | -17 | -1.3% | 763,700 |
| 2022/05/25 | 1,331 | 1,343 | 1,323 | 1,333 | +6 | +0.5% | 1,034,200 |
| 2022/05/24 | 1,338 | 1,343 | 1,326 | 1,327 | ±0 | ±0% | 1,012,400 |
| 2022/05/23 | 1,337 | 1,340 | 1,322 | 1,327 | -5 | -0.4% | 705,300 |
| 2022/05/20 | 1,319 | 1,338 | 1,316 | 1,332 | ±0 | ±0% | 609,500 |
| 2022/05/19 | 1,297 | 1,336 | 1,295 | 1,332 | +7 | +0.5% | 698,500 |
| 2022/05/18 | 1,353 | 1,354 | 1,322 | 1,325 | -14 | -1% | 849,000 |
| 2022/05/17 | 1,323 | 1,343 | 1,323 | 1,339 | +9 | +0.7% | 879,400 |
| 2022/05/16 | 1,333 | 1,340 | 1,325 | 1,330 | -2 | -0.2% | 938,500 |
| 2022/05/13 | 1,311 | 1,336 | 1,306 | 1,332 | -48 | -3.5% | 1,679,300 |
| 2022/05/12 | 1,411 | 1,424 | 1,375 | 1,380 | -13 | -0.9% | 1,542,600 |
| 2022/05/11 | 1,398 | 1,401 | 1,376 | 1,393 | -22 | -1.6% | 809,100 |
| 2022/05/10 | 1,398 | 1,415 | 1,387 | 1,415 | +25 | +1.8% | 987,100 |
| 2022/05/09 | 1,411 | 1,411 | 1,388 | 1,390 | -19 | -1.3% | 936,000 |
| 2022/05/06 | 1,369 | 1,410 | 1,365 | 1,409 | +29 | +2.1% | 1,123,300 |
| 2022/05/02 | 1,370 | 1,384 | 1,358 | 1,380 | -8 | -0.6% | 716,100 |
| 2022/04/28 | 1,344 | 1,388 | 1,343 | 1,388 | +56 | +4.2% | 1,154,500 |
| 2022/04/27 | 1,347 | 1,351 | 1,331 | 1,332 | -36 | -2.6% | 1,012,400 |
| 2022/04/26 | 1,355 | 1,376 | 1,354 | 1,368 | +10 | +0.7% | 733,200 |
| 2022/04/25 | 1,357 | 1,359 | 1,345 | 1,358 | -16 | -1.2% | 666,500 |
| 2022/04/22 | 1,349 | 1,379 | 1,346 | 1,374 | +13 | +1% | 954,100 |
| 2022/04/21 | 1,355 | 1,362 | 1,348 | 1,361 | +5 | +0.4% | 689,000 |
| 2022/04/20 | 1,326 | 1,361 | 1,320 | 1,356 | +39 | +3% | 975,800 |
| 2022/04/19 | 1,320 | 1,322 | 1,306 | 1,317 | +10 | +0.8% | 622,200 |
| 2022/04/18 | 1,300 | 1,307 | 1,286 | 1,307 | -1 | -0.1% | 688,000 |
| 2022/04/15 | 1,318 | 1,321 | 1,302 | 1,308 | -16 | -1.2% | 579,900 |
| 2022/04/14 | 1,325 | 1,329 | 1,316 | 1,324 | +4 | +0.3% | 641,300 |
| 2022/04/13 | 1,314 | 1,320 | 1,308 | 1,320 | +20 | +1.5% | 596,300 |
| 2022/04/12 | 1,304 | 1,315 | 1,300 | 1,300 | -12 | -0.9% | 738,300 |
| 2022/04/11 | 1,328 | 1,333 | 1,307 | 1,312 | -14 | -1.1% | 633,300 |
| 2022/04/08 | 1,320 | 1,329 | 1,312 | 1,326 | +4 | +0.3% | 1,038,600 |
| 2022/04/07 | 1,300 | 1,327 | 1,298 | 1,322 | +11 | +0.8% | 1,044,100 |
751～
800
件表示中 / 3740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 | 124,300円 | -14.5% | - | 4.02% | 19.96倍 | 0.56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 | 804,700円 | +6.2% | +10.0% | 2.16% | 14.04倍 | 3.23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 | 497,100円 | +7.8% | +297.0% | 2.01% | 16.99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 | 237,100円 | +0.2% | -3.0% | 3.21% | 10.37倍 | 0.97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 | 717,000円 | -4.4% | -19.4% | 3.93% | 12.62倍 | 1.00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
