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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 980.3 | 985.3 | 970.5 | 976 | +10.7 | +1.1% | 4,560,200 |
| 2025/05/20 | 990.3 | 992.6 | 964.9 | 965.3 | -34 | -3.4% | 8,033,200 |
| 2025/05/19 | 981.1 | 1,002 | 976.4 | 999.3 | +3.2 | +0.3% | 5,141,700 |
| 2025/05/16 | 977.5 | 1,000 | 972.4 | 996.1 | +29 | +3% | 8,231,100 |
| 2025/05/15 | 937.7 | 985.3 | 937.7 | 967.1 | +30.1 | +3.2% | 9,617,400 |
| 2025/05/14 | 985 | 989.9 | 926.3 | 937 | -35.3 | -3.6% | 15,488,400 |
| 2025/05/13 | 970.4 | 975.3 | 962.1 | 972.3 | +13 | +1.4% | 5,510,100 |
| 2025/05/12 | 955 | 959.3 | 946.9 | 959.3 | +0.1 | ±0% | 4,293,000 |
| 2025/05/09 | 948.3 | 964.4 | 946.1 | 959.2 | +29.2 | +3.1% | 7,770,900 |
| 2025/05/08 | 926 | 930 | 916.6 | 930 | +4.1 | +0.4% | 3,886,300 |
| 2025/05/07 | 929.8 | 931 | 912.4 | 925.9 | +11.1 | +1.2% | 5,575,500 |
| 2025/05/02 | 903.5 | 914.8 | 900.5 | 914.8 | +11.3 | +1.3% | 6,703,700 |
| 2025/05/01 | 907.1 | 909.7 | 896.2 | 903.5 | -5.8 | -0.6% | 6,602,600 |
| 2025/04/30 | 901.7 | 909.3 | 885.8 | 909.3 | +7.7 | +0.9% | 10,274,700 |
| 2025/04/28 | 934.3 | 934.5 | 894.4 | 901.6 | -33.3 | -3.6% | 10,416,100 |
| 2025/04/25 | 932.4 | 948 | 931.3 | 934.9 | -1.9 | -0.2% | 5,800,600 |
| 2025/04/24 | 941.5 | 959.4 | 932.5 | 936.8 | +19.7 | +2.1% | 6,669,300 |
| 2025/04/23 | 919 | 921.7 | 908.7 | 917.1 | +13.1 | +1.4% | 6,130,200 |
| 2025/04/22 | 890.6 | 904.1 | 884.4 | 904 | +0.3 | ±0% | 4,598,100 |
| 2025/04/21 | 921.2 | 921.6 | 897.9 | 903.7 | -21.3 | -2.3% | 3,808,900 |
| 2025/04/18 | 911.1 | 925 | 910.1 | 925 | +13.9 | +1.5% | 2,532,600 |
| 2025/04/17 | 885 | 911.1 | 880.9 | 911.1 | +28.1 | +3.2% | 5,493,300 |
| 2025/04/16 | 918.6 | 919 | 877.2 | 883 | -40.5 | -4.4% | 9,862,600 |
| 2025/04/15 | 923.3 | 931.4 | 920.3 | 923.5 | +3.6 | +0.4% | 4,552,600 |
| 2025/04/14 | 908 | 923.7 | 906 | 919.9 | +21.8 | +2.4% | 4,833,000 |
| 2025/04/11 | 883.4 | 901.3 | 877.4 | 898.1 | -31.8 | -3.4% | 8,706,800 |
| 2025/04/10 | 932 | 950 | 922.9 | 929.9 | +61.3 | +7.1% | 8,886,700 |
| 2025/04/09 | 853 | 877.5 | 818 | 868.6 | -74 | -7.9% | 16,950,700 |
| 2025/04/08 | 900.1 | 944.1 | 899 | 942.6 | +72.5 | +8.3% | 6,717,500 |
| 2025/04/07 | 850.9 | 900.4 | 840 | 870.1 | -75.3 | -8% | 9,024,800 |
| 2025/04/04 | 940 | 956 | 912.2 | 945.4 | -33.8 | -3.5% | 8,570,400 |
| 2025/04/03 | 987.6 | 1,009.5 | 971.4 | 979.2 | -54.8 | -5.3% | 8,841,500 |
| 2025/04/02 | 1,043 | 1,045.5 | 1,026.5 | 1,034 | -6.5 | -0.6% | 4,316,000 |
| 2025/04/01 | 1,039 | 1,049 | 1,033 | 1,040.5 | +24.5 | +2.4% | 4,676,900 |
| 2025/03/31 | 1,024.5 | 1,025.5 | 1,009 | 1,016 | -27 | -2.6% | 4,478,900 |
| 2025/03/28 | 1,054.5 | 1,055.5 | 1,035.5 | 1,043 | -21.5 | -2% | 3,310,900 |
| 2025/03/27 | 1,068 | 1,068.5 | 1,050 | 1,064.5 | -7 | -0.7% | 5,097,700 |
| 2025/03/26 | 1,082 | 1,084 | 1,069 | 1,071.5 | -6.5 | -0.6% | 3,385,000 |
| 2025/03/25 | 1,077 | 1,093.5 | 1,065 | 1,078 | +23 | +2.2% | 5,213,600 |
| 2025/03/24 | 1,052 | 1,060 | 1,050.5 | 1,055 | +9 | +0.9% | 3,140,100 |
| 2025/03/21 | 1,061 | 1,074 | 1,046 | 1,046 | -20.5 | -1.9% | 6,320,600 |
| 2025/03/19 | 1,050 | 1,073 | 1,046.5 | 1,066.5 | +14.5 | +1.4% | 4,310,900 |
| 2025/03/18 | 1,070 | 1,079.5 | 1,052 | 1,052 | -3 | -0.3% | 5,304,700 |
| 2025/03/17 | 1,055 | 1,066 | 1,050.5 | 1,055 | +12.5 | +1.2% | 4,242,600 |
| 2025/03/14 | 1,008 | 1,048 | 1,005 | 1,042.5 | +24.5 | +2.4% | 6,196,100 |
| 2025/03/13 | 1,024.5 | 1,033 | 1,015 | 1,018 | +5 | +0.5% | 4,941,200 |
| 2025/03/12 | 992 | 1,018 | 991.1 | 1,013 | +7 | +0.7% | 5,722,500 |
| 2025/03/11 | 1,007 | 1,013.5 | 985.2 | 1,006 | -28 | -2.7% | 8,114,500 |
| 2025/03/10 | 1,039.5 | 1,048.5 | 1,031.5 | 1,034 | -13 | -1.2% | 4,254,000 |
| 2025/03/07 | 1,045.5 | 1,058 | 1,043 | 1,047 | -23 | -2.1% | 6,527,900 |
1～
50
件表示中 / 3703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 | 97,600円 | +4.2% | +26.9% | 2.05% | 18.40倍 | 0.88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 |
| Ｇウイン | 840,600円 | +6.2% | +10.0% | 2.07% | 14.67倍 | 3.38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 | 496,000円 | +7.8% | +297.0% | 2.02% | 17.23倍 | 1.34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 |
| 帝 人 | 112,700円 | -14.5% | - | 4.44% | 18.10倍 | 0.50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 |
| セーレン | 233,300円 | +0.2% | -3.0% | 3.26% | 10.21倍 | 0.96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
