東レの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 1,329.5 | 1,360.5 | 1,309.5 | 1,355 | +55.5 | +4.3% | 10,708,200 |
| 2026/08/06 | 1,188 | 1,306 | 1,155 | 1,299.5 | +111 | +9.3% | 18,064,200 |
| 2026/08/05 | 1,151 | 1,188.5 | 1,150.5 | 1,188.5 | +42 | +3.7% | 5,944,000 |
| 2026/08/04 | 1,141.5 | 1,153.5 | 1,127 | 1,146.5 | +17 | +1.5% | 4,424,400 |
| 2026/08/03 | 1,140 | 1,141 | 1,105 | 1,129.5 | -28.5 | -2.5% | 4,348,400 |
| 2026/07/31 | 1,157.5 | 1,165 | 1,135.5 | 1,158 | +2.5 | +0.2% | 4,680,300 |
| 2026/07/30 | 1,151 | 1,166 | 1,138.5 | 1,155.5 | -7.5 | -0.6% | 4,124,700 |
| 2026/07/29 | 1,171 | 1,171.5 | 1,140.5 | 1,163 | +13 | +1.1% | 5,221,800 |
| 2026/07/28 | 1,167.5 | 1,177 | 1,141 | 1,150 | -28.5 | -2.4% | 4,253,200 |
| 2026/07/27 | 1,163.5 | 1,182 | 1,160 | 1,178.5 | +24.5 | +2.1% | 3,398,200 |
| 2026/07/24 | 1,164.5 | 1,170 | 1,153.5 | 1,154 | -25.5 | -2.2% | 2,547,600 |
| 2026/07/23 | 1,171.5 | 1,179.5 | 1,170 | 1,179.5 | +10 | +0.9% | 3,072,400 |
| 2026/07/22 | 1,170 | 1,183.5 | 1,163.5 | 1,169.5 | +4.5 | +0.4% | 2,963,600 |
| 2026/07/21 | 1,161 | 1,167.5 | 1,153 | 1,165 | +16.5 | +1.4% | 2,842,200 |
| 2026/07/17 | 1,160 | 1,166 | 1,127.5 | 1,148.5 | -18 | -1.5% | 3,667,700 |
| 2026/07/16 | 1,166 | 1,176.5 | 1,161 | 1,166.5 | -5.5 | -0.5% | 2,750,400 |
| 2026/07/15 | 1,181 | 1,182 | 1,156.5 | 1,172 | +17.5 | +1.5% | 3,338,000 |
| 2026/07/14 | 1,140.5 | 1,161.5 | 1,124 | 1,154.5 | +16.5 | +1.4% | 5,094,800 |
| 2026/07/13 | 1,155 | 1,159.5 | 1,128.5 | 1,138 | -4.5 | -0.4% | 4,490,600 |
| 2026/07/10 | 1,153.5 | 1,158 | 1,137 | 1,142.5 | -3.5 | -0.3% | 5,743,900 |
| 2026/07/09 | 1,145 | 1,158.5 | 1,139.5 | 1,146 | -20 | -1.7% | 3,801,300 |
| 2026/07/08 | 1,150.5 | 1,178.5 | 1,146 | 1,166 | -4.5 | -0.4% | 3,603,900 |
| 2026/07/07 | 1,150 | 1,170.5 | 1,140 | 1,170.5 | -4.5 | -0.4% | 8,986,800 |
| 2026/07/06 | 1,180 | 1,182.5 | 1,166.5 | 1,175 | +1.5 | +0.1% | 4,604,700 |
| 2026/07/03 | 1,142 | 1,175 | 1,139 | 1,173.5 | +40.5 | +3.6% | 4,144,500 |
| 2026/07/02 | 1,129 | 1,144 | 1,121 | 1,133 | +8 | +0.7% | 3,827,300 |
| 2026/07/01 | 1,132 | 1,137.5 | 1,113 | 1,125 | -2.5 | -0.2% | 5,982,600 |
| 2026/06/30 | 1,142 | 1,142 | 1,116 | 1,127.5 | -11 | -1% | 4,720,200 |
| 2026/06/29 | 1,141 | 1,148.5 | 1,124.5 | 1,138.5 | ±0 | ±0% | 4,211,800 |
| 2026/06/26 | 1,152 | 1,155 | 1,128.5 | 1,138.5 | -19.5 | -1.7% | 3,964,800 |
| 2026/06/25 | 1,168 | 1,168.5 | 1,152.5 | 1,158 | +11 | +1% | 2,996,600 |
| 2026/06/24 | 1,135 | 1,154 | 1,126 | 1,147 | +6 | +0.5% | 4,068,800 |
| 2026/06/23 | 1,168.5 | 1,168.5 | 1,136.5 | 1,141 | -30.5 | -2.6% | 3,487,400 |
| 2026/06/22 | 1,146.5 | 1,172.5 | 1,145 | 1,171.5 | +12.5 | +1.1% | 2,476,900 |
| 2026/06/19 | 1,170 | 1,190 | 1,154.5 | 1,159 | -33.5 | -2.8% | 6,838,400 |
| 2026/06/18 | 1,183 | 1,208.5 | 1,180 | 1,192.5 | +2.5 | +0.2% | 3,498,500 |
| 2026/06/17 | 1,170.5 | 1,190.5 | 1,170 | 1,190 | +13 | +1.1% | 2,949,300 |
| 2026/06/16 | 1,198 | 1,198 | 1,172 | 1,177 | -20.5 | -1.7% | 3,937,500 |
| 2026/06/15 | 1,195 | 1,207 | 1,188.5 | 1,197.5 | +52.5 | +4.6% | 5,296,100 |
| 2026/06/12 | 1,142 | 1,152.5 | 1,126 | 1,145 | +26.5 | +2.4% | 4,808,200 |
| 2026/06/11 | 1,103 | 1,122.5 | 1,097.5 | 1,118.5 | +5.5 | +0.5% | 4,144,200 |
| 2026/06/10 | 1,106 | 1,113 | 1,091.5 | 1,113 | +20 | +1.8% | 4,143,700 |
| 2026/06/09 | 1,118 | 1,121.5 | 1,082.5 | 1,093 | -1.5 | -0.1% | 4,512,700 |
| 2026/06/08 | 1,103 | 1,119 | 1,081.5 | 1,094.5 | -27 | -2.4% | 4,746,100 |
| 2026/06/05 | 1,100 | 1,124.5 | 1,092 | 1,121.5 | +16 | +1.4% | 4,232,400 |
| 2026/06/04 | 1,140.5 | 1,147 | 1,100 | 1,105.5 | -46.5 | -4% | 3,980,900 |
| 2026/06/03 | 1,177.5 | 1,182.5 | 1,152 | 1,152 | +30.5 | +2.7% | 4,798,200 |
| 2026/06/02 | 1,125.5 | 1,135 | 1,107.5 | 1,121.5 | -17.5 | -1.5% | 5,880,000 |
| 2026/06/01 | 1,165.5 | 1,173 | 1,128.5 | 1,139 | -53 | -4.4% | 5,767,700 |
| 2026/05/29 | 1,141 | 1,198.5 | 1,138 | 1,192 | +59 | +5.2% | 14,393,000 |
1～
50
件表示中 / 4001件
類似銘柄と比較する
現在ご覧いただいている「東 レ」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 |
|---|---|---|---|---|---|---|---|---|
| 東 レ | 135,500円 | +9.5% | +48.7% | 1.92% | 21.92倍 | 1.10倍 |
|
衣料や産業用途の繊維事業が大黒柱。炭素繊維複合材で世界首位。電子材料、水処理膜等も有力 |
| 帝 人 | 175,200円 | +3.1% | - | 2.85% | 7.52倍 | 0.93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 | 207,500円 | +5.7% | +0.6% | 3.37% | 11.09倍 | 2.19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 | 445,800円 | +9.4% | -86.8% | 2.24% | 122.47倍 | 1.05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 | 343,000円 | +13.7% | +4.5% | 2.22% | 12.79倍 | 1.25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強い。半導体加工や人工衛星も |
市場注目の銘柄
チャート関連のコラム
