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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 279 | 286 | 278 | 285 | +6 | +2.2% | 4,291,000 |
| 2010/08/05 | 282 | 283 | 277 | 279 | ±0 | ±0% | 5,507,000 |
| 2010/08/04 | 279 | 280 | 276 | 279 | -4 | -1.4% | 5,528,000 |
| 2010/08/03 | 286 | 287 | 281 | 283 | +4 | +1.4% | 5,648,000 |
| 2010/08/02 | 283 | 290 | 275 | 279 | +4 | +1.5% | 15,479,000 |
| 2010/07/30 | 280 | 280 | 274 | 275 | -6 | -2.1% | 2,638,000 |
| 2010/07/29 | 281 | 282 | 278 | 281 | -3 | -1.1% | 2,338,000 |
| 2010/07/28 | 278 | 285 | 277 | 284 | +10 | +3.6% | 4,754,000 |
| 2010/07/27 | 275 | 276 | 272 | 274 | -1 | -0.4% | 5,636,000 |
| 2010/07/26 | 277 | 278 | 273 | 275 | +2 | +0.7% | 3,998,000 |
| 2010/07/23 | 275 | 276 | 272 | 273 | +1 | +0.4% | 3,993,000 |
| 2010/07/22 | 269 | 273 | 267 | 272 | ±0 | ±0% | 5,155,000 |
| 2010/07/21 | 277 | 278 | 270 | 272 | -4 | -1.4% | 6,783,000 |
| 2010/07/20 | 269 | 279 | 269 | 276 | +3 | +1.1% | 5,889,000 |
| 2010/07/16 | 279 | 280 | 272 | 273 | -6 | -2.2% | 5,939,000 |
| 2010/07/15 | 277 | 281 | 276 | 279 | ±0 | ±0% | 7,253,000 |
| 2010/07/14 | 274 | 280 | 272 | 279 | +12 | +4.5% | 6,204,000 |
| 2010/07/13 | 270 | 272 | 267 | 267 | -4 | -1.5% | 4,343,000 |
| 2010/07/12 | 273 | 278 | 271 | 271 | -2 | -0.7% | 3,048,000 |
| 2010/07/09 | 277 | 277 | 271 | 273 | -4 | -1.4% | 5,016,000 |
| 2010/07/08 | 279 | 280 | 276 | 277 | +4 | +1.5% | 4,757,000 |
| 2010/07/07 | 274 | 277 | 269 | 273 | +1 | +0.4% | 7,061,000 |
| 2010/07/06 | 262 | 272 | 261 | 272 | +6 | +2.3% | 9,226,000 |
| 2010/07/05 | 258 | 270 | 257 | 266 | +12 | +4.7% | 9,629,000 |
| 2010/07/02 | 256 | 258 | 251 | 254 | -2 | -0.8% | 8,735,000 |
| 2010/07/01 | 263 | 266 | 255 | 256 | -10 | -3.8% | 8,608,000 |
| 2010/06/30 | 265 | 268 | 262 | 266 | -8 | -2.9% | 7,667,000 |
| 2010/06/29 | 283 | 287 | 271 | 274 | -6 | -2.1% | 9,854,000 |
| 2010/06/28 | 290 | 294 | 279 | 280 | ±0 | ±0% | 15,965,000 |
| 2010/06/25 | 272 | 282 | 271 | 280 | +3 | +1.1% | 8,617,000 |
| 2010/06/24 | 277 | 283 | 277 | 277 | -2 | -0.7% | 5,815,000 |
| 2010/06/23 | 286 | 287 | 277 | 279 | -11 | -3.8% | 10,193,000 |
| 2010/06/22 | 286 | 290 | 280 | 290 | +8 | +2.8% | 17,281,000 |
| 2010/06/21 | 289 | 290 | 282 | 282 | +13 | +4.8% | 15,503,000 |
| 2010/06/18 | 265 | 270 | 265 | 269 | +3 | +1.1% | 2,937,000 |
| 2010/06/17 | 268 | 271 | 265 | 266 | -1 | -0.4% | 3,390,000 |
| 2010/06/16 | 264 | 269 | 264 | 267 | +6 | +2.3% | 4,020,000 |
| 2010/06/15 | 256 | 262 | 256 | 261 | +2 | +0.8% | 2,929,000 |
| 2010/06/14 | 258 | 260 | 257 | 259 | +4 | +1.6% | 2,518,000 |
| 2010/06/11 | 258 | 259 | 254 | 255 | +4 | +1.6% | 5,938,000 |
| 2010/06/10 | 250 | 252 | 248 | 251 | +2 | +0.8% | 2,715,000 |
| 2010/06/09 | 250 | 253 | 247 | 249 | -1 | -0.4% | 3,288,000 |
| 2010/06/08 | 250 | 254 | 249 | 250 | -3 | -1.2% | 3,680,000 |
| 2010/06/07 | 254 | 255 | 252 | 253 | -6 | -2.3% | 3,570,000 |
| 2010/06/04 | 260 | 262 | 258 | 259 | -3 | -1.1% | 2,697,000 |
| 2010/06/03 | 260 | 264 | 259 | 262 | +7 | +2.7% | 3,715,000 |
| 2010/06/02 | 255 | 260 | 252 | 255 | -4 | -1.5% | 4,055,000 |
| 2010/06/01 | 260 | 261 | 256 | 259 | ±0 | ±0% | 2,192,000 |
| 2010/05/31 | 256 | 262 | 254 | 259 | +4 | +1.6% | 4,978,000 |
| 2010/05/28 | 261 | 262 | 254 | 255 | +2 | +0.8% | 4,850,000 |
3651～
3700
件表示中 / 3737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 | 118,800円 | -14.5% | - | 4.21% | 19.08倍 | 0.53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 | 801,400円 | +6.2% | +10.0% | 2.17% | 13.99倍 | 3.22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 | 495,800円 | +7.8% | +297.0% | 2.02% | 17.02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 | 235,700円 | +0.2% | -3.0% | 3.22% | 10.31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 | 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
