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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/06 | 1,066.5 | 1,079 | 1,058.5 | 1,070 | +10 | +0.9% | 6,216,700 |
| 2025/03/05 | 1,030.5 | 1,060 | 1,025 | 1,060 | +35.5 | +3.5% | 7,040,200 |
| 2025/03/04 | 1,010 | 1,027 | 1,006.5 | 1,024.5 | +16.5 | +1.6% | 9,869,800 |
| 2025/03/03 | 1,011 | 1,020 | 1,000.5 | 1,008 | +12 | +1.2% | 5,763,900 |
| 2025/02/28 | 987 | 997.8 | 975.2 | 996 | ±0 | ±0% | 8,848,600 |
| 2025/02/27 | 995.6 | 1,007 | 987.7 | 996 | +0.4 | ±0% | 6,361,600 |
| 2025/02/26 | 980 | 997.3 | 971 | 995.6 | +6.3 | +0.6% | 6,338,000 |
| 2025/02/25 | 982 | 989.3 | 972.6 | 989.3 | -3.1 | -0.3% | 7,427,500 |
| 2025/02/21 | 990 | 1,004 | 981.1 | 992.4 | +8.4 | +0.9% | 8,229,000 |
| 2025/02/20 | 981 | 990.1 | 975.1 | 984 | -3.5 | -0.4% | 5,232,000 |
| 2025/02/19 | 1,003 | 1,005 | 980.5 | 987.5 | -12.5 | -1.3% | 6,986,300 |
| 2025/02/18 | 992.7 | 1,009.5 | 988.1 | 1,000 | +13.7 | +1.4% | 7,813,200 |
| 2025/02/17 | 988.1 | 990.5 | 970.1 | 986.3 | -1.8 | -0.2% | 7,702,300 |
| 2025/02/14 | 1,027 | 1,035 | 986.7 | 988.1 | -31.9 | -3.1% | 10,369,700 |
| 2025/02/13 | 1,022.5 | 1,044 | 1,000 | 1,020 | +78.3 | +8.3% | 15,725,500 |
| 2025/02/12 | 1,077 | 1,082 | 937.5 | 941.7 | -129.8 | -12.1% | 29,510,100 |
| 2025/02/10 | 1,070 | 1,072 | 1,062 | 1,071.5 | -12.5 | -1.2% | 5,806,900 |
| 2025/02/07 | 1,088 | 1,091 | 1,077.5 | 1,084 | ±0 | ±0% | 3,277,300 |
| 2025/02/06 | 1,082 | 1,092 | 1,078.5 | 1,084 | +6 | +0.6% | 5,858,700 |
| 2025/02/05 | 1,098 | 1,108.5 | 1,073 | 1,078 | -9 | -0.8% | 10,657,700 |
| 2025/02/04 | 1,083 | 1,098.5 | 1,077.5 | 1,087 | +38.5 | +3.7% | 9,194,600 |
| 2025/02/03 | 1,057 | 1,071.5 | 1,040 | 1,048.5 | -31 | -2.9% | 9,362,600 |
| 2025/01/31 | 1,065.5 | 1,082.5 | 1,063.5 | 1,079.5 | +15 | +1.4% | 5,760,800 |
| 2025/01/30 | 1,066 | 1,068.5 | 1,057.5 | 1,064.5 | -5.5 | -0.5% | 4,007,800 |
| 2025/01/29 | 1,060 | 1,070 | 1,053.5 | 1,070 | +14.5 | +1.4% | 4,187,000 |
| 2025/01/28 | 1,055 | 1,066.5 | 1,047 | 1,055.5 | -12.5 | -1.2% | 6,018,800 |
| 2025/01/27 | 1,070 | 1,077 | 1,064 | 1,068 | +7.5 | +0.7% | 4,208,100 |
| 2025/01/24 | 1,067 | 1,072.5 | 1,055 | 1,060.5 | -12 | -1.1% | 5,160,100 |
| 2025/01/23 | 1,062 | 1,075.5 | 1,055.5 | 1,072.5 | +12.5 | +1.2% | 5,418,800 |
| 2025/01/22 | 1,040.5 | 1,061 | 1,038 | 1,060 | +23.5 | +2.3% | 6,247,100 |
| 2025/01/21 | 1,030 | 1,040 | 1,027.5 | 1,036.5 | +13 | +1.3% | 6,271,600 |
| 2025/01/20 | 1,028 | 1,032 | 1,016 | 1,023.5 | +14.5 | +1.4% | 5,292,400 |
1～
50
件表示中 / 3671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 | 100,100円 | +5.1% | +135.0% | 1.80% | 17.86倍 | 0.91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 | 803,000円 | +4.0% | -1.8% | 2.03% | 14.84倍 | 3.43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 | 501,000円 | -3.3% | - | 2.00% | 57.91倍 | 1.26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 | 127,300円 | -2.2% | - | 3.93% | 9.81倍 | 0.70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 | 234,800円 | +12.7% | +19.0% | 2.90% | 9.89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 |
市場注目の銘柄
チャート関連のコラム
