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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,433 | 1,534 | 1,426 | 1,496 | -87 | -5.5% | 3,006,000 |
2020/03/12 | 1,620 | 1,638 | 1,557 | 1,583 | -75 | -4.5% | 2,195,000 |
2020/03/11 | 1,697 | 1,737 | 1,656 | 1,658 | -29 | -1.7% | 2,696,500 |
2020/03/10 | 1,663 | 1,705 | 1,583 | 1,687 | -51 | -2.9% | 4,257,200 |
2020/03/09 | 1,795 | 1,799 | 1,691 | 1,738 | -58 | -3.2% | 3,164,000 |
2020/03/06 | 1,801 | 1,829 | 1,776 | 1,796 | -46 | -2.5% | 2,301,100 |
2020/03/05 | 1,882 | 1,897 | 1,836 | 1,842 | -33 | -1.8% | 3,228,200 |
2020/03/04 | 1,936 | 1,958 | 1,826 | 1,875 | +19 | +1% | 11,875,300 |
2020/03/03 | 1,849 | 1,949 | 1,808 | 1,856 | +83 | +4.7% | 7,974,400 |
2020/03/02 | 1,768 | 1,800 | 1,728 | 1,773 | -2 | -0.1% | 1,094,500 |
2020/02/28 | 1,818 | 1,836 | 1,764 | 1,775 | -59 | -3.2% | 1,681,200 |
2020/02/27 | 1,863 | 1,874 | 1,830 | 1,834 | -68 | -3.6% | 983,000 |
2020/02/26 | 1,906 | 1,911 | 1,878 | 1,902 | -13 | -0.7% | 913,100 |
2020/02/25 | 1,875 | 1,923 | 1,870 | 1,915 | -64 | -3.2% | 1,093,100 |
2020/02/21 | 1,997 | 2,000 | 1,977 | 1,979 | -32 | -1.6% | 739,500 |
2020/02/20 | 1,987 | 2,020 | 1,987 | 2,011 | +39 | +2% | 797,800 |
2020/02/19 | 1,987 | 1,991 | 1,961 | 1,972 | -9 | -0.5% | 887,400 |
2020/02/18 | 1,987 | 1,993 | 1,972 | 1,981 | -12 | -0.6% | 488,200 |
2020/02/17 | 1,995 | 1,997 | 1,974 | 1,993 | -17 | -0.8% | 401,800 |
2020/02/14 | 2,001 | 2,014 | 1,992 | 2,010 | -6 | -0.3% | 448,900 |
2020/02/13 | 2,025 | 2,032 | 2,010 | 2,016 | +7 | +0.3% | 716,500 |
2020/02/12 | 2,044 | 2,044 | 1,997 | 2,009 | -33 | -1.6% | 812,300 |
2020/02/10 | 2,057 | 2,063 | 2,042 | 2,042 | -46 | -2.2% | 634,600 |
2020/02/07 | 2,110 | 2,110 | 2,075 | 2,088 | -28 | -1.3% | 1,033,000 |
2020/02/06 | 2,044 | 2,145 | 2,044 | 2,116 | +90 | +4.4% | 1,851,200 |
2020/02/05 | 2,003 | 2,097 | 1,997 | 2,026 | +53 | +2.7% | 2,295,900 |
2020/02/04 | 1,950 | 1,977 | 1,945 | 1,973 | +5 | +0.3% | 904,300 |
2020/02/03 | 1,935 | 1,977 | 1,934 | 1,968 | -7 | -0.4% | 564,500 |
2020/01/31 | 1,978 | 1,997 | 1,972 | 1,975 | +18 | +0.9% | 978,900 |
2020/01/30 | 1,962 | 1,967 | 1,947 | 1,957 | -17 | -0.9% | 1,055,900 |
2020/01/29 | 1,949 | 1,977 | 1,943 | 1,974 | +19 | +1% | 1,078,100 |
2020/01/28 | 1,966 | 1,973 | 1,949 | 1,955 | -29 | -1.5% | 1,064,500 |
2020/01/27 | 1,975 | 1,990 | 1,959 | 1,984 | -28 | -1.4% | 892,200 |
2020/01/24 | 2,030 | 2,035 | 2,006 | 2,012 | -5 | -0.2% | 786,500 |
2020/01/23 | 2,049 | 2,049 | 2,013 | 2,017 | -47 | -2.3% | 818,900 |
2020/01/22 | 2,070 | 2,073 | 2,058 | 2,064 | -5 | -0.2% | 483,500 |
2020/01/21 | 2,083 | 2,088 | 2,069 | 2,069 | -11 | -0.5% | 368,800 |
2020/01/20 | 2,084 | 2,090 | 2,077 | 2,080 | +1 | ±0% | 304,500 |
2020/01/17 | 2,056 | 2,082 | 2,052 | 2,079 | +36 | +1.8% | 595,200 |
2020/01/16 | 2,029 | 2,043 | 2,022 | 2,043 | +8 | +0.4% | 641,800 |
2020/01/15 | 2,022 | 2,038 | 2,016 | 2,035 | -1 | ±0% | 492,000 |
2020/01/14 | 2,026 | 2,044 | 2,016 | 2,036 | +30 | +1.5% | 936,500 |
2020/01/10 | 2,020 | 2,040 | 2,005 | 2,006 | -14 | -0.7% | 980,400 |
2020/01/09 | 2,017 | 2,027 | 2,014 | 2,020 | +19 | +0.9% | 576,400 |
2020/01/08 | 2,009 | 2,020 | 1,984 | 2,001 | -44 | -2.2% | 715,600 |
2020/01/07 | 2,022 | 2,046 | 2,021 | 2,045 | +31 | +1.5% | 520,600 |
2020/01/06 | 2,016 | 2,025 | 2,007 | 2,014 | -31 | -1.5% | 660,600 |
2019/12/30 | 2,031 | 2,052 | 2,023 | 2,045 | -10 | -0.5% | 517,700 |
2019/12/27 | 2,061 | 2,067 | 2,055 | 2,055 | -8 | -0.4% | 347,500 |
2019/12/26 | 2,045 | 2,063 | 2,042 | 2,063 | +18 | +0.9% | 280,500 |
1151~
1200
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