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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 1,339.5 | 1,343 | 1,332.5 | 1,339 | +2.5 | +0.2% | 912,900 |
| 2024/06/28 | 1,342 | 1,351 | 1,336 | 1,336.5 | -11.5 | -0.9% | 1,090,500 |
| 2024/06/27 | 1,355 | 1,356 | 1,342 | 1,348 | -14.5 | -1.1% | 1,024,100 |
| 2024/06/26 | 1,367 | 1,378 | 1,357.5 | 1,362.5 | -17 | -1.2% | 1,122,000 |
| 2024/06/25 | 1,383 | 1,389 | 1,371 | 1,379.5 | -3 | -0.2% | 817,300 |
| 2024/06/24 | 1,365 | 1,385 | 1,359.5 | 1,382.5 | +18.5 | +1.4% | 866,400 |
| 2024/06/21 | 1,374.5 | 1,387 | 1,354 | 1,364 | -0.5 | ±0% | 1,137,200 |
| 2024/06/20 | 1,365.5 | 1,370 | 1,348 | 1,364.5 | -26.5 | -1.9% | 1,394,800 |
| 2024/06/19 | 1,416.5 | 1,426.5 | 1,379 | 1,391 | -55.5 | -3.8% | 2,090,800 |
| 2024/06/18 | 1,422 | 1,452 | 1,410.5 | 1,446.5 | +49 | +3.5% | 1,136,700 |
| 2024/06/17 | 1,415 | 1,417 | 1,381 | 1,397.5 | -31.5 | -2.2% | 1,322,400 |
| 2024/06/14 | 1,421.5 | 1,438 | 1,412.5 | 1,429 | +4.5 | +0.3% | 1,189,900 |
| 2024/06/13 | 1,451 | 1,455 | 1,417 | 1,424.5 | -43.5 | -3% | 1,270,900 |
| 2024/06/12 | 1,471 | 1,486.5 | 1,464 | 1,468 | -20.5 | -1.4% | 1,036,500 |
| 2024/06/11 | 1,456 | 1,493.5 | 1,453 | 1,488.5 | +12.5 | +0.8% | 1,137,500 |
| 2024/06/10 | 1,454 | 1,476 | 1,453.5 | 1,476 | +15 | +1% | 1,028,500 |
| 2024/06/07 | 1,460.5 | 1,475.5 | 1,445.5 | 1,461 | +7 | +0.5% | 1,198,100 |
| 2024/06/06 | 1,459.5 | 1,465.5 | 1,443 | 1,454 | -24.5 | -1.7% | 1,443,700 |
| 2024/06/05 | 1,485.5 | 1,501 | 1,468 | 1,478.5 | -27 | -1.8% | 1,498,500 |
| 2024/06/04 | 1,514 | 1,536.5 | 1,501 | 1,505.5 | -40.5 | -2.6% | 1,920,000 |
| 2024/06/03 | 1,580 | 1,593 | 1,536.5 | 1,546 | +18 | +1.2% | 2,096,500 |
| 2024/05/31 | 1,521.5 | 1,535 | 1,512 | 1,528 | +13 | +0.9% | 1,261,500 |
| 2024/05/30 | 1,492 | 1,523 | 1,479 | 1,515 | -4 | -0.3% | 1,152,200 |
| 2024/05/29 | 1,568 | 1,575 | 1,519 | 1,519 | -89 | -5.5% | 2,399,000 |
| 2024/05/28 | 1,619.5 | 1,658 | 1,607 | 1,608 | +28.5 | +1.8% | 1,960,200 |
| 2024/05/27 | 1,546 | 1,579.5 | 1,531.5 | 1,579.5 | +47.5 | +3.1% | 1,744,700 |
| 2024/05/24 | 1,521 | 1,561.5 | 1,505 | 1,532 | -18 | -1.2% | 2,268,900 |
| 2024/05/23 | 1,398.5 | 1,574.5 | 1,388.5 | 1,550 | +145 | +10.3% | 5,452,300 |
| 2024/05/22 | 1,436 | 1,437 | 1,398 | 1,405 | -39 | -2.7% | 916,500 |
| 2024/05/21 | 1,426.5 | 1,462.5 | 1,426.5 | 1,444 | +8 | +0.6% | 910,000 |
| 2024/05/20 | 1,422.5 | 1,451 | 1,419.5 | 1,436 | +25 | +1.8% | 835,600 |
| 2024/05/17 | 1,422 | 1,425.5 | 1,405 | 1,411 | -25.5 | -1.8% | 768,700 |
| 2024/05/16 | 1,460 | 1,469.5 | 1,423.5 | 1,436.5 | -14 | -1% | 1,231,300 |
| 2024/05/15 | 1,420.5 | 1,451 | 1,410 | 1,450.5 | +16.5 | +1.2% | 1,437,800 |
| 2024/05/14 | 1,464.5 | 1,466 | 1,422 | 1,434 | -60.5 | -4% | 2,269,900 |
| 2024/05/13 | 1,510 | 1,565 | 1,456 | 1,494.5 | -83.5 | -5.3% | 3,786,700 |
| 2024/05/10 | 1,573 | 1,614 | 1,568 | 1,578 | +45 | +2.9% | 1,897,900 |
| 2024/05/09 | 1,536 | 1,545 | 1,527.5 | 1,533 | -3 | -0.2% | 894,200 |
| 2024/05/08 | 1,528 | 1,549 | 1,526 | 1,536 | ±0 | ±0% | 695,000 |
| 2024/05/07 | 1,534 | 1,538.5 | 1,519 | 1,536 | +2 | +0.1% | 624,400 |
| 2024/05/02 | 1,542 | 1,545.5 | 1,529.5 | 1,534 | -8.5 | -0.6% | 471,200 |
| 2024/05/01 | 1,520 | 1,546 | 1,506.5 | 1,542.5 | +2.5 | +0.2% | 662,400 |
| 2024/04/30 | 1,530 | 1,540.5 | 1,524 | 1,540 | +24 | +1.6% | 928,400 |
| 2024/04/26 | 1,499 | 1,520.5 | 1,485 | 1,516 | +0.5 | ±0% | 923,300 |
| 2024/04/25 | 1,520 | 1,534.5 | 1,506.5 | 1,515.5 | +7 | +0.5% | 983,100 |
| 2024/04/24 | 1,482.5 | 1,512.5 | 1,478 | 1,508.5 | +21.5 | +1.4% | 928,000 |
| 2024/04/23 | 1,514.5 | 1,514.5 | 1,485 | 1,487 | -25.5 | -1.7% | 736,600 |
| 2024/04/22 | 1,500 | 1,514 | 1,486 | 1,512.5 | +30 | +2% | 850,400 |
| 2024/04/19 | 1,480 | 1,499.5 | 1,476.5 | 1,482.5 | -2.5 | -0.2% | 1,037,900 |
| 2024/04/18 | 1,478.5 | 1,499.5 | 1,475 | 1,485 | -2.5 | -0.2% | 789,400 |
251～
300
件表示中 / 3738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 | 121,200円 | -14.5% | - | 4.13% | 19.46倍 | 0.54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 | 811,000円 | +6.2% | +10.0% | 2.15% | 14.15倍 | 3.26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 | 494,400円 | +7.8% | +297.0% | 2.02% | 16.97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 | 238,500円 | +0.2% | -3.0% | 3.19% | 10.44倍 | 0.98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 | 728,000円 | -4.4% | -19.4% | 3.87% | 12.82倍 | 1.02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
