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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,150 | 1,168 | 1,148.5 | 1,164.5 | +15 | +1.3% | 368,500 |
| 2025/04/17 | 1,130.5 | 1,149.5 | 1,127 | 1,149.5 | +18 | +1.6% | 407,700 |
| 2025/04/16 | 1,155 | 1,161.5 | 1,128.5 | 1,131.5 | -20 | -1.7% | 608,700 |
| 2025/04/15 | 1,162.5 | 1,162.5 | 1,148.5 | 1,151.5 | +10 | +0.9% | 654,200 |
| 2025/04/14 | 1,148 | 1,164 | 1,141 | 1,141.5 | +14.5 | +1.3% | 627,300 |
| 2025/04/11 | 1,115 | 1,136 | 1,109 | 1,127 | -39.5 | -3.4% | 776,900 |
| 2025/04/10 | 1,192 | 1,192 | 1,149 | 1,166.5 | +83 | +7.7% | 967,800 |
| 2025/04/09 | 1,120 | 1,120 | 1,075.5 | 1,083.5 | -96 | -8.1% | 2,317,600 |
| 2025/04/08 | 1,166 | 1,196.5 | 1,165.5 | 1,179.5 | +52.5 | +4.7% | 791,700 |
| 2025/04/07 | 1,128 | 1,150.5 | 1,099 | 1,127 | -99 | -8.1% | 1,503,200 |
| 2025/04/04 | 1,226.5 | 1,239.5 | 1,202 | 1,226 | -40.5 | -3.2% | 1,082,000 |
| 2025/04/03 | 1,275.5 | 1,279.5 | 1,256 | 1,266.5 | -39 | -3% | 909,700 |
| 2025/04/02 | 1,334.5 | 1,336 | 1,305.5 | 1,305.5 | -9 | -0.7% | 647,700 |
| 2025/04/01 | 1,332 | 1,335.5 | 1,314.5 | 1,314.5 | +4 | +0.3% | 661,900 |
| 2025/03/31 | 1,330.5 | 1,331.5 | 1,308 | 1,310.5 | -43.5 | -3.2% | 579,600 |
| 2025/03/28 | 1,360.5 | 1,364.5 | 1,346.5 | 1,354 | -37.5 | -2.7% | 556,500 |
| 2025/03/27 | 1,389 | 1,395 | 1,381 | 1,391.5 | +1 | +0.1% | 458,000 |
| 2025/03/26 | 1,395 | 1,396 | 1,386 | 1,390.5 | +2 | +0.1% | 481,400 |
| 2025/03/25 | 1,379 | 1,391.5 | 1,376.5 | 1,388.5 | +10.5 | +0.8% | 378,100 |
| 2025/03/24 | 1,380 | 1,385.5 | 1,372.5 | 1,378 | ±0 | ±0% | 391,000 |
| 2025/03/21 | 1,390 | 1,398 | 1,378 | 1,378 | -15.5 | -1.1% | 789,000 |
| 2025/03/19 | 1,387 | 1,404 | 1,387 | 1,393.5 | +3.5 | +0.3% | 391,700 |
| 2025/03/18 | 1,389 | 1,394 | 1,386.5 | 1,390 | +11.5 | +0.8% | 414,600 |
| 2025/03/17 | 1,372.5 | 1,383 | 1,372 | 1,378.5 | +14.5 | +1.1% | 277,300 |
| 2025/03/14 | 1,361.5 | 1,372.5 | 1,355 | 1,364 | -4 | -0.3% | 531,300 |
| 2025/03/13 | 1,371 | 1,378.5 | 1,361 | 1,368 | -1 | -0.1% | 521,900 |
| 2025/03/12 | 1,350.5 | 1,369 | 1,350.5 | 1,369 | +7.5 | +0.6% | 552,000 |
| 2025/03/11 | 1,373.5 | 1,374 | 1,348.5 | 1,361.5 | -24.5 | -1.8% | 965,200 |
| 2025/03/10 | 1,380 | 1,394 | 1,369 | 1,386 | +21.5 | +1.6% | 657,500 |
| 2025/03/07 | 1,340.5 | 1,366.5 | 1,338.5 | 1,364.5 | +3.5 | +0.3% | 624,200 |
| 2025/03/06 | 1,340 | 1,367.5 | 1,338 | 1,361 | +37 | +2.8% | 779,500 |
| 2025/03/05 | 1,325 | 1,331.5 | 1,317.5 | 1,324 | +7.5 | +0.6% | 681,000 |
| 2025/03/04 | 1,305.5 | 1,326.5 | 1,304 | 1,316.5 | -16 | -1.2% | 1,028,800 |
| 2025/03/03 | 1,329.5 | 1,338 | 1,320 | 1,332.5 | +12 | +0.9% | 803,600 |
| 2025/02/28 | 1,330 | 1,332 | 1,317 | 1,320.5 | -4.5 | -0.3% | 1,064,600 |
| 2025/02/27 | 1,309.5 | 1,325.5 | 1,306.5 | 1,325 | +17.5 | +1.3% | 633,500 |
| 2025/02/26 | 1,307.5 | 1,311.5 | 1,297 | 1,307.5 | +6 | +0.5% | 851,100 |
| 2025/02/25 | 1,301.5 | 1,304.5 | 1,291 | 1,301.5 | -2.5 | -0.2% | 691,800 |
| 2025/02/21 | 1,297 | 1,304 | 1,291 | 1,304 | +4.5 | +0.3% | 510,900 |
| 2025/02/20 | 1,304 | 1,307 | 1,285 | 1,299.5 | -16 | -1.2% | 949,700 |
| 2025/02/19 | 1,312 | 1,330 | 1,311 | 1,315.5 | +4.5 | +0.3% | 497,400 |
| 2025/02/18 | 1,310 | 1,317.5 | 1,304.5 | 1,311 | -1.5 | -0.1% | 461,000 |
| 2025/02/17 | 1,343.5 | 1,343.5 | 1,311.5 | 1,312.5 | -30.5 | -2.3% | 553,000 |
| 2025/02/14 | 1,359 | 1,359 | 1,337.5 | 1,343 | -10.5 | -0.8% | 544,100 |
| 2025/02/13 | 1,340 | 1,353.5 | 1,331.5 | 1,353.5 | +16 | +1.2% | 838,400 |
| 2025/02/12 | 1,338 | 1,339 | 1,317.5 | 1,337.5 | +4.5 | +0.3% | 1,585,700 |
| 2025/02/10 | 1,300.5 | 1,334.5 | 1,298.5 | 1,333 | +26.5 | +2% | 907,500 |
| 2025/02/07 | 1,323 | 1,340.5 | 1,295 | 1,306.5 | +13.5 | +1% | 1,867,800 |
| 2025/02/06 | 1,275 | 1,307.5 | 1,275 | 1,293 | +22.5 | +1.8% | 1,160,100 |
| 2025/02/05 | 1,283.5 | 1,305.5 | 1,270.5 | 1,270.5 | -4.5 | -0.4% | 917,200 |
101～
150
件表示中 / 3783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 | 130,300円 | -14.5% | - | 3.84% | 20.95倍 | 0.58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 | 746,300円 | +6.2% | +10.0% | 2.33% | 13.51倍 | 3.11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 | 581,900円 | +7.8% | +297.0% | 1.72% | 19.66倍 | 1.52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 | 311,000円 | +0.2% | +2.7% | 2.44% | 12.78倍 | 1.28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 |
| グンゼ | 384,500円 | +2.1% | +1.5% | 5.62% | 44.62倍 | 1.05倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
市場注目の銘柄
チャート関連のコラム
