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 |
---|---|---|---|---|---|---|---|
2018/02/27 | 2,160 | 2,162 | 2,146 | 2,157 | +17 | +0.8% | 1,033,800 |
2018/02/26 | 2,162 | 2,164 | 2,134 | 2,140 | ±0 | ±0% | 923,100 |
2018/02/23 | 2,116 | 2,142 | 2,107 | 2,140 | +29 | +1.4% | 893,100 |
2018/02/22 | 2,125 | 2,128 | 2,103 | 2,111 | -56 | -2.6% | 2,194,800 |
2018/02/21 | 2,167 | 2,181 | 2,157 | 2,167 | -13 | -0.6% | 1,122,700 |
2018/02/20 | 2,189 | 2,195 | 2,170 | 2,180 | -9 | -0.4% | 773,300 |
2018/02/19 | 2,166 | 2,189 | 2,162 | 2,189 | +42 | +2% | 728,900 |
2018/02/16 | 2,131 | 2,162 | 2,123 | 2,147 | +14 | +0.7% | 951,000 |
2018/02/15 | 2,140 | 2,162 | 2,128 | 2,133 | +4 | +0.2% | 1,058,300 |
2018/02/14 | 2,135 | 2,151 | 2,118 | 2,129 | -7 | -0.3% | 1,499,900 |
2018/02/13 | 2,210 | 2,215 | 2,129 | 2,136 | -39 | -1.8% | 1,753,600 |
2018/02/09 | 2,156 | 2,189 | 2,150 | 2,175 | -62 | -2.8% | 1,932,000 |
2018/02/08 | 2,211 | 2,247 | 2,197 | 2,237 | +23 | +1% | 2,059,800 |
2018/02/07 | 2,313 | 2,315 | 2,210 | 2,214 | -21 | -0.9% | 2,299,400 |
2018/02/06 | 2,281 | 2,292 | 2,179 | 2,235 | -131 | -5.5% | 4,686,600 |
2018/02/05 | 2,400 | 2,413 | 2,338 | 2,366 | -63 | -2.6% | 2,522,000 |
2018/02/02 | 2,443 | 2,445 | 2,416 | 2,429 | -31 | -1.3% | 1,135,700 |
2018/02/01 | 2,440 | 2,470 | 2,434 | 2,460 | +49 | +2% | 1,176,500 |
2018/01/31 | 2,453 | 2,456 | 2,411 | 2,411 | -37 | -1.5% | 1,073,700 |
2018/01/30 | 2,472 | 2,474 | 2,445 | 2,448 | -22 | -0.9% | 952,400 |
2018/01/29 | 2,468 | 2,476 | 2,458 | 2,470 | -6 | -0.2% | 1,053,600 |
2018/01/26 | 2,491 | 2,494 | 2,470 | 2,476 | +5 | +0.2% | 803,600 |
2018/01/25 | 2,485 | 2,491 | 2,469 | 2,471 | -25 | -1% | 719,400 |
2018/01/24 | 2,500 | 2,508 | 2,485 | 2,496 | +4 | +0.2% | 965,800 |
2018/01/23 | 2,491 | 2,492 | 2,472 | 2,492 | ±0 | ±0% | 1,355,500 |
2018/01/22 | 2,502 | 2,508 | 2,484 | 2,492 | -24 | -1% | 1,001,900 |
2018/01/19 | 2,521 | 2,522 | 2,501 | 2,516 | ±0 | ±0% | 757,400 |
2018/01/18 | 2,562 | 2,566 | 2,510 | 2,516 | -25 | -1% | 1,125,100 |
2018/01/17 | 2,519 | 2,542 | 2,507 | 2,541 | -4 | -0.2% | 1,181,000 |
2018/01/16 | 2,539 | 2,564 | 2,528 | 2,545 | +13 | +0.5% | 777,800 |
2018/01/15 | 2,538 | 2,549 | 2,521 | 2,532 | +16 | +0.6% | 825,800 |
2018/01/12 | 2,535 | 2,541 | 2,515 | 2,516 | -30 | -1.2% | 1,144,500 |
2018/01/11 | 2,547 | 2,550 | 2,529 | 2,546 | -26 | -1% | 1,052,600 |
2018/01/10 | 2,565 | 2,575 | 2,560 | 2,572 | +7 | +0.3% | 811,400 |
2018/01/09 | 2,600 | 2,603 | 2,555 | 2,565 | -27 | -1% | 1,595,300 |
2018/01/05 | 2,561 | 2,594 | 2,560 | 2,592 | +33 | +1.3% | 1,104,600 |
2018/01/04 | 2,540 | 2,559 | 2,538 | 2,559 | +49 | +2% | 1,135,600 |
2017/12/29 | 2,510 | 2,517 | 2,506 | 2,510 | +8 | +0.3% | 470,500 |
2017/12/28 | 2,527 | 2,534 | 2,497 | 2,502 | -26 | -1% | 714,500 |
2017/12/27 | 2,517 | 2,530 | 2,516 | 2,528 | +11 | +0.4% | 382,600 |
2017/12/26 | 2,531 | 2,534 | 2,512 | 2,517 | -15 | -0.6% | 613,300 |
2017/12/25 | 2,526 | 2,532 | 2,516 | 2,532 | +19 | +0.8% | 523,700 |
2017/12/22 | 2,520 | 2,520 | 2,506 | 2,513 | -3 | -0.1% | 727,400 |
2017/12/21 | 2,507 | 2,517 | 2,501 | 2,516 | +6 | +0.2% | 896,000 |
2017/12/20 | 2,477 | 2,510 | 2,465 | 2,510 | +38 | +1.5% | 1,898,600 |
2017/12/19 | 2,474 | 2,478 | 2,460 | 2,472 | -7 | -0.3% | 1,267,800 |
2017/12/18 | 2,425 | 2,479 | 2,415 | 2,479 | +78 | +3.2% | 2,175,400 |
2017/12/15 | 2,423 | 2,435 | 2,395 | 2,401 | -23 | -0.9% | 1,549,200 |
2017/12/14 | 2,422 | 2,436 | 2,410 | 2,424 | +2 | +0.1% | 1,360,400 |
2017/12/13 | 2,472 | 2,475 | 2,415 | 2,422 | -51 | -2.1% | 1,835,600 |
1801~
1850
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 | 122,500円 | -14.5% | - | 4.08% | 19.67倍 | 0.55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 | 495,700円 | +7.8% | +297.0% | 2.02% | 16.94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 | 237,600円 | +0.2% | -3.0% | 3.20% | 10.39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 | 715,000円 | -4.4% | -19.4% | 3.94% | 12.58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