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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,344 | 1,354.5 | 1,317.5 | 1,320 | -8.5 | -0.6% | 1,303,400 |
| 2023/11/13 | 1,328 | 1,333 | 1,319 | 1,328.5 | +11 | +0.8% | 1,034,300 |
| 2023/11/10 | 1,301.5 | 1,318.5 | 1,300.5 | 1,317.5 | +15 | +1.2% | 1,110,600 |
| 2023/11/09 | 1,301 | 1,313.5 | 1,283 | 1,302.5 | -9.5 | -0.7% | 1,826,300 |
| 2023/11/08 | 1,336 | 1,337 | 1,295 | 1,312 | -21.5 | -1.6% | 1,491,000 |
| 2023/11/07 | 1,329 | 1,366 | 1,316.5 | 1,333.5 | -58 | -4.2% | 2,358,100 |
| 2023/11/06 | 1,420 | 1,423.5 | 1,368 | 1,391.5 | +12 | +0.9% | 1,761,900 |
| 2023/11/02 | 1,405 | 1,407 | 1,364 | 1,379.5 | -14 | -1% | 1,121,500 |
| 2023/11/01 | 1,380 | 1,397 | 1,369.5 | 1,393.5 | +35.5 | +2.6% | 880,200 |
| 2023/10/31 | 1,342.5 | 1,360 | 1,336.5 | 1,358 | +22.5 | +1.7% | 695,600 |
| 2023/10/30 | 1,367 | 1,368.5 | 1,328 | 1,335.5 | -61.5 | -4.4% | 944,900 |
| 2023/10/27 | 1,374 | 1,397 | 1,357.5 | 1,397 | +34 | +2.5% | 777,600 |
| 2023/10/26 | 1,368.5 | 1,371.5 | 1,348.5 | 1,363 | -10.5 | -0.8% | 887,500 |
| 2023/10/25 | 1,380.5 | 1,389 | 1,370 | 1,373.5 | +5 | +0.4% | 636,600 |
| 2023/10/24 | 1,364 | 1,372.5 | 1,336 | 1,368.5 | +5.5 | +0.4% | 742,000 |
| 2023/10/23 | 1,372 | 1,378 | 1,360.5 | 1,363 | -9 | -0.7% | 757,200 |
| 2023/10/20 | 1,364 | 1,380.5 | 1,350.5 | 1,372 | -2.5 | -0.2% | 856,800 |
| 2023/10/19 | 1,361 | 1,385.5 | 1,361 | 1,374.5 | -11.5 | -0.8% | 390,000 |
| 2023/10/18 | 1,400 | 1,401 | 1,365 | 1,386 | -2 | -0.1% | 741,700 |
| 2023/10/17 | 1,404.5 | 1,410 | 1,382 | 1,388 | +1.5 | +0.1% | 522,300 |
| 2023/10/16 | 1,397.5 | 1,402 | 1,370.5 | 1,386.5 | -23 | -1.6% | 782,600 |
| 2023/10/13 | 1,411 | 1,423.5 | 1,408 | 1,409.5 | -14.5 | -1% | 559,000 |
| 2023/10/12 | 1,414.5 | 1,427 | 1,411 | 1,424 | +16.5 | +1.2% | 547,200 |
| 2023/10/11 | 1,405 | 1,415 | 1,398.5 | 1,407.5 | -4.5 | -0.3% | 456,100 |
| 2023/10/10 | 1,398 | 1,415.5 | 1,391.5 | 1,412 | +38.5 | +2.8% | 752,900 |
| 2023/10/06 | 1,364 | 1,384 | 1,361 | 1,373.5 | +5.5 | +0.4% | 678,200 |
| 2023/10/05 | 1,351.5 | 1,370.5 | 1,341 | 1,368 | +31 | +2.3% | 875,300 |
| 2023/10/04 | 1,360 | 1,368 | 1,333.5 | 1,337 | -32.5 | -2.4% | 977,200 |
| 2023/10/03 | 1,419 | 1,422 | 1,367.5 | 1,369.5 | -50.5 | -3.6% | 1,032,700 |
| 2023/10/02 | 1,455 | 1,460 | 1,420 | 1,420 | -33 | -2.3% | 1,094,000 |
| 2023/09/29 | 1,493.5 | 1,497.5 | 1,447.5 | 1,453 | -37.5 | -2.5% | 896,300 |
| 2023/09/28 | 1,512.5 | 1,514.5 | 1,479 | 1,490.5 | -40 | -2.6% | 961,600 |
| 2023/09/27 | 1,516 | 1,535.5 | 1,505.5 | 1,530.5 | +23.5 | +1.6% | 1,211,700 |
| 2023/09/26 | 1,520 | 1,520 | 1,496.5 | 1,507 | -16.5 | -1.1% | 775,300 |
| 2023/09/25 | 1,549.5 | 1,549.5 | 1,509 | 1,523.5 | -7.5 | -0.5% | 968,400 |
| 2023/09/22 | 1,544 | 1,554.5 | 1,520.5 | 1,531 | -16.5 | -1.1% | 928,700 |
| 2023/09/21 | 1,550 | 1,558 | 1,533.5 | 1,547.5 | -2.5 | -0.2% | 605,300 |
| 2023/09/20 | 1,600 | 1,602 | 1,546 | 1,550 | -62 | -3.8% | 1,333,000 |
| 2023/09/19 | 1,605 | 1,624 | 1,593.5 | 1,612 | +3.5 | +0.2% | 958,600 |
| 2023/09/15 | 1,594 | 1,635 | 1,590.5 | 1,608.5 | +24.5 | +1.5% | 2,407,800 |
| 2023/09/14 | 1,551.5 | 1,587 | 1,545.5 | 1,584 | +45 | +2.9% | 1,340,000 |
| 2023/09/13 | 1,515 | 1,539 | 1,506 | 1,539 | +39 | +2.6% | 1,084,000 |
| 2023/09/12 | 1,474 | 1,501 | 1,465 | 1,500 | +45.5 | +3.1% | 994,100 |
| 2023/09/11 | 1,495 | 1,495 | 1,454 | 1,454.5 | -31 | -2.1% | 643,000 |
| 2023/09/08 | 1,507.5 | 1,510 | 1,485.5 | 1,485.5 | -19 | -1.3% | 752,100 |
| 2023/09/07 | 1,512 | 1,521.5 | 1,503.5 | 1,504.5 | -6.5 | -0.4% | 587,000 |
| 2023/09/06 | 1,504 | 1,518.5 | 1,499 | 1,511 | +6 | +0.4% | 703,300 |
| 2023/09/05 | 1,509.5 | 1,509.5 | 1,494.5 | 1,505 | -4 | -0.3% | 581,600 |
| 2023/09/04 | 1,498.5 | 1,510 | 1,490.5 | 1,509 | +15.5 | +1% | 675,400 |
| 2023/09/01 | 1,480 | 1,531 | 1,477 | 1,493.5 | +13.5 | +0.9% | 1,205,600 |
251～
300
件表示中 / 3585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 | 132,900円 | -2.2% | - | 3.76% | 10.24倍 | 0.73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 | 850,500円 | +5.0% | -20.6% | 1.92% | 18.09倍 | 3.66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 | 433,000円 | +2.4% | +8.1% | 0.00% | 26.18倍 | 2.69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 | 465,000円 | -3.3% | - | 2.15% | 55.44倍 | 1.21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 | 272,900円 | +9.9% | +4.8% | 2.20% | 12.89倍 | 1.14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
