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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,340 | 1,346 | 1,317 | 1,331 | -11.5 | -0.9% | 1,053,200 |
| 2024/11/15 | 1,364.5 | 1,374 | 1,342.5 | 1,342.5 | -11 | -0.8% | 925,400 |
| 2024/11/14 | 1,363.5 | 1,371 | 1,350.5 | 1,353.5 | -16.5 | -1.2% | 591,600 |
| 2024/11/13 | 1,378 | 1,390.5 | 1,345.5 | 1,370 | -7 | -0.5% | 1,542,300 |
| 2024/11/12 | 1,405 | 1,405 | 1,375 | 1,377 | -21.5 | -1.5% | 1,125,200 |
| 2024/11/11 | 1,380 | 1,410.5 | 1,377 | 1,398.5 | +9.5 | +0.7% | 1,083,500 |
| 2024/11/08 | 1,345 | 1,389 | 1,320 | 1,389 | -30.5 | -2.1% | 3,974,500 |
| 2024/11/07 | 1,383.5 | 1,430.5 | 1,376 | 1,419.5 | +48.5 | +3.5% | 2,119,200 |
| 2024/11/06 | 1,367 | 1,381 | 1,352 | 1,371 | +24.5 | +1.8% | 1,006,200 |
| 2024/11/05 | 1,360 | 1,364.5 | 1,346.5 | 1,346.5 | -1 | -0.1% | 509,000 |
| 2024/11/01 | 1,358 | 1,362 | 1,346 | 1,347.5 | -26.5 | -1.9% | 689,700 |
| 2024/10/31 | 1,375 | 1,378 | 1,358.5 | 1,374 | +5.5 | +0.4% | 603,100 |
| 2024/10/30 | 1,351.5 | 1,374 | 1,351.5 | 1,368.5 | +4.5 | +0.3% | 911,800 |
| 2024/10/29 | 1,369.5 | 1,375 | 1,358.5 | 1,364 | -1 | -0.1% | 595,400 |
| 2024/10/28 | 1,355 | 1,374.5 | 1,348.5 | 1,365 | +3 | +0.2% | 615,400 |
| 2024/10/25 | 1,373 | 1,375.5 | 1,355 | 1,362 | -9.5 | -0.7% | 500,100 |
| 2024/10/24 | 1,368 | 1,384 | 1,364 | 1,371.5 | +3.5 | +0.3% | 673,300 |
| 2024/10/23 | 1,379.5 | 1,387 | 1,367 | 1,368 | -11.5 | -0.8% | 380,200 |
| 2024/10/22 | 1,395 | 1,401.5 | 1,370 | 1,379.5 | -20 | -1.4% | 675,800 |
| 2024/10/21 | 1,396 | 1,403.5 | 1,385 | 1,399.5 | -1.5 | -0.1% | 705,500 |
| 2024/10/18 | 1,403.5 | 1,410 | 1,397 | 1,401 | -6 | -0.4% | 519,100 |
| 2024/10/17 | 1,414.5 | 1,424 | 1,403.5 | 1,407 | -4 | -0.3% | 524,700 |
| 2024/10/16 | 1,416.5 | 1,426.5 | 1,405.5 | 1,411 | -22 | -1.5% | 568,500 |
| 2024/10/15 | 1,451.5 | 1,453 | 1,429.5 | 1,433 | -10.5 | -0.7% | 689,900 |
| 2024/10/11 | 1,450 | 1,454.5 | 1,441.5 | 1,443.5 | -13.5 | -0.9% | 642,600 |
| 2024/10/10 | 1,454.5 | 1,461 | 1,448.5 | 1,457 | +11 | +0.8% | 517,100 |
| 2024/10/09 | 1,459 | 1,463 | 1,438 | 1,446 | -11 | -0.8% | 519,300 |
| 2024/10/08 | 1,464.5 | 1,477 | 1,456 | 1,457 | -14 | -1% | 582,500 |
| 2024/10/07 | 1,472 | 1,483.5 | 1,465.5 | 1,471 | +28.5 | +2% | 1,008,200 |
| 2024/10/04 | 1,416 | 1,449 | 1,416 | 1,442.5 | +15.5 | +1.1% | 1,174,400 |
| 2024/10/03 | 1,444.5 | 1,456 | 1,422.5 | 1,427 | +2.5 | +0.2% | 814,300 |
| 2024/10/02 | 1,429.5 | 1,438.5 | 1,419.5 | 1,424.5 | -13 | -0.9% | 636,600 |
| 2024/10/01 | 1,428 | 1,438 | 1,414 | 1,437.5 | +21.5 | +1.5% | 697,800 |
| 2024/09/30 | 1,396.5 | 1,423.5 | 1,396.5 | 1,416 | -40.5 | -2.8% | 1,202,800 |
| 2024/09/27 | 1,433 | 1,460 | 1,428 | 1,456.5 | +12 | +0.8% | 945,400 |
| 2024/09/26 | 1,430 | 1,446 | 1,427 | 1,444.5 | +13 | +0.9% | 980,800 |
| 2024/09/25 | 1,420.5 | 1,441.5 | 1,412.5 | 1,431.5 | +20.5 | +1.5% | 931,500 |
| 2024/09/24 | 1,414 | 1,420.5 | 1,398 | 1,411 | +1.5 | +0.1% | 901,900 |
| 2024/09/20 | 1,411.5 | 1,432.5 | 1,403.5 | 1,409.5 | +11.5 | +0.8% | 1,361,000 |
| 2024/09/19 | 1,375.5 | 1,398 | 1,373.5 | 1,398 | +28 | +2% | 1,032,700 |
| 2024/09/18 | 1,376 | 1,385.5 | 1,362.5 | 1,370 | -2.5 | -0.2% | 812,700 |
| 2024/09/17 | 1,376.5 | 1,384.5 | 1,356 | 1,372.5 | +15.5 | +1.1% | 1,083,000 |
| 2024/09/13 | 1,358.5 | 1,364.5 | 1,346 | 1,357 | +8 | +0.6% | 1,082,100 |
| 2024/09/12 | 1,342 | 1,358.5 | 1,335 | 1,349 | +28 | +2.1% | 587,900 |
| 2024/09/11 | 1,344.5 | 1,355.5 | 1,315 | 1,321 | -31.5 | -2.3% | 1,095,500 |
| 2024/09/10 | 1,345 | 1,369.5 | 1,345 | 1,352.5 | -1 | -0.1% | 970,500 |
| 2024/09/09 | 1,318 | 1,357 | 1,311 | 1,353.5 | +9.5 | +0.7% | 950,400 |
| 2024/09/06 | 1,351 | 1,368 | 1,341 | 1,344 | +1.5 | +0.1% | 1,264,200 |
| 2024/09/05 | 1,321 | 1,350 | 1,316 | 1,342.5 | +13.5 | +1% | 753,300 |
| 2024/09/04 | 1,333 | 1,349 | 1,326.5 | 1,329 | -29 | -2.1% | 864,600 |
101～
150
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 | 116,400円 | -2.2% | - | 4.30% | 8.97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 | 812,200円 | +4.0% | -1.8% | 2.01% | 15.00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 | 499,900円 | -3.3% | - | 2.00% | 57.79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 | 219,700円 | +12.7% | +19.0% | 3.10% | 9.25倍 | 0.91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 | 144,000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
