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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,310 | 1,310.5 | 1,271.5 | 1,272 | -52.5 | -4% | 967,100 |
| 2025/01/31 | 1,329 | 1,330.5 | 1,323.5 | 1,324.5 | -5 | -0.4% | 513,400 |
| 2025/01/30 | 1,320.5 | 1,332.5 | 1,318 | 1,329.5 | ±0 | ±0% | 536,100 |
| 2025/01/29 | 1,326 | 1,336.5 | 1,324.5 | 1,329.5 | +0.5 | ±0% | 467,900 |
| 2025/01/28 | 1,323 | 1,335.5 | 1,321 | 1,329 | -7.5 | -0.6% | 587,900 |
| 2025/01/27 | 1,323 | 1,344 | 1,323 | 1,336.5 | +22 | +1.7% | 896,400 |
| 2025/01/24 | 1,323 | 1,330 | 1,314.5 | 1,314.5 | ±0 | ±0% | 686,300 |
| 2025/01/23 | 1,306 | 1,320 | 1,302 | 1,314.5 | +2.5 | +0.2% | 498,700 |
| 2025/01/22 | 1,309.5 | 1,316.5 | 1,307.5 | 1,312 | +5 | +0.4% | 614,800 |
| 2025/01/21 | 1,305 | 1,311 | 1,300.5 | 1,307 | +7.5 | +0.6% | 515,200 |
| 2025/01/20 | 1,290 | 1,309 | 1,290 | 1,299.5 | +10.5 | +0.8% | 666,900 |
| 2025/01/17 | 1,280 | 1,291.5 | 1,278.5 | 1,289 | +6 | +0.5% | 533,200 |
| 2025/01/16 | 1,285 | 1,294 | 1,282.5 | 1,283 | -5.5 | -0.4% | 378,100 |
| 2025/01/15 | 1,300 | 1,310.5 | 1,286 | 1,288.5 | -5 | -0.4% | 620,500 |
| 2025/01/14 | 1,285 | 1,299 | 1,274 | 1,293.5 | +8.5 | +0.7% | 2,017,700 |
| 2025/01/10 | 1,295 | 1,303.5 | 1,280.5 | 1,285 | -20 | -1.5% | 1,328,900 |
| 2025/01/09 | 1,300.5 | 1,308 | 1,296 | 1,305 | -0.5 | ±0% | 920,100 |
| 2025/01/08 | 1,314 | 1,323 | 1,303.5 | 1,305.5 | -13 | -1% | 865,700 |
| 2025/01/07 | 1,324.5 | 1,324.5 | 1,309 | 1,318.5 | -6.5 | -0.5% | 621,400 |
| 2025/01/06 | 1,338 | 1,347 | 1,320 | 1,325 | -13 | -1% | 719,100 |
| 2024/12/30 | 1,333 | 1,353.5 | 1,331 | 1,338 | +11 | +0.8% | 798,400 |
| 2024/12/27 | 1,320 | 1,327 | 1,311.5 | 1,327 | +13 | +1% | 512,300 |
| 2024/12/26 | 1,295 | 1,314 | 1,295 | 1,314 | +14 | +1.1% | 653,000 |
| 2024/12/25 | 1,305.5 | 1,308 | 1,289 | 1,300 | -5 | -0.4% | 681,900 |
| 2024/12/24 | 1,292 | 1,305.5 | 1,287.5 | 1,305 | +11.5 | +0.9% | 507,000 |
| 2024/12/23 | 1,283.5 | 1,294.5 | 1,276 | 1,293.5 | +10 | +0.8% | 580,400 |
| 2024/12/20 | 1,279 | 1,286 | 1,273.5 | 1,283.5 | +6.5 | +0.5% | 1,318,000 |
| 2024/12/19 | 1,279.5 | 1,290.5 | 1,276 | 1,277 | -12 | -0.9% | 861,600 |
| 2024/12/18 | 1,290 | 1,307 | 1,289 | 1,289 | -2.5 | -0.2% | 540,000 |
| 2024/12/17 | 1,307 | 1,317 | 1,291 | 1,291.5 | -20.5 | -1.6% | 744,400 |
| 2024/12/16 | 1,320 | 1,330 | 1,310.5 | 1,312 | -14.5 | -1.1% | 638,100 |
| 2024/12/13 | 1,307 | 1,327 | 1,303.5 | 1,326.5 | +7.5 | +0.6% | 763,400 |
| 2024/12/12 | 1,316 | 1,323 | 1,311 | 1,319 | +6 | +0.5% | 746,300 |
| 2024/12/11 | 1,310.5 | 1,316.5 | 1,300 | 1,313 | +6.5 | +0.5% | 613,600 |
| 2024/12/10 | 1,320 | 1,320 | 1,305 | 1,306.5 | +4 | +0.3% | 918,000 |
| 2024/12/09 | 1,309 | 1,319 | 1,302 | 1,302.5 | -3 | -0.2% | 729,600 |
| 2024/12/06 | 1,303 | 1,319 | 1,298.5 | 1,305.5 | +2 | +0.2% | 981,100 |
| 2024/12/05 | 1,320 | 1,322 | 1,302 | 1,303.5 | -10 | -0.8% | 775,500 |
| 2024/12/04 | 1,325.5 | 1,327 | 1,306 | 1,313.5 | -13 | -1% | 601,700 |
| 2024/12/03 | 1,322 | 1,336.5 | 1,318.5 | 1,326.5 | +5.5 | +0.4% | 746,700 |
| 2024/12/02 | 1,312 | 1,329 | 1,312 | 1,321 | +5 | +0.4% | 881,400 |
| 2024/11/29 | 1,321 | 1,326.5 | 1,312 | 1,316 | -8 | -0.6% | 630,200 |
| 2024/11/28 | 1,325 | 1,334 | 1,316.5 | 1,324 | +0.5 | ±0% | 978,300 |
| 2024/11/27 | 1,354 | 1,363 | 1,319 | 1,323.5 | -33.5 | -2.5% | 1,233,100 |
| 2024/11/26 | 1,357.5 | 1,368 | 1,346 | 1,357 | +3.5 | +0.3% | 978,900 |
| 2024/11/25 | 1,380 | 1,389 | 1,353.5 | 1,353.5 | -19 | -1.4% | 1,459,700 |
| 2024/11/22 | 1,346 | 1,377.5 | 1,343.5 | 1,372.5 | +43.5 | +3.3% | 1,147,100 |
| 2024/11/21 | 1,336.5 | 1,359.5 | 1,329 | 1,329 | +4 | +0.3% | 1,216,800 |
| 2024/11/20 | 1,330.5 | 1,344.5 | 1,314.5 | 1,325 | -9 | -0.7% | 812,800 |
| 2024/11/19 | 1,329 | 1,351.5 | 1,326 | 1,334 | +3 | +0.2% | 818,100 |
51～
100
件表示中 / 3682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 | 116,300円 | -2.2% | - | 4.30% | 8.96倍 | 0.64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 | 813,500円 | +4.0% | -1.8% | 2.00% | 15.03倍 | 3.47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 | 500,900円 | -3.3% | - | 2.00% | 57.90倍 | 1.25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 | 219,300円 | +12.7% | +19.0% | 3.10% | 9.24倍 | 0.90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 |
| ニッケ | 143,900円 | +10.9% | +2.5% | 2.92% | 11.69倍 | 0.81倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
市場注目の銘柄
チャート関連のコラム
