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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 778.9 | 785 | 775.6 | 778.8 | +4.5 | +0.6% | 5,062,500 |
| 2023/02/03 | 773 | 777.8 | 769.3 | 774.3 | -0.9 | -0.1% | 3,165,400 |
| 2023/02/02 | 780 | 783.3 | 769.6 | 775.2 | -16.8 | -2.1% | 5,601,500 |
| 2023/02/01 | 801 | 802.5 | 791.5 | 792 | -3.8 | -0.5% | 4,647,200 |
| 2023/01/31 | 797.3 | 802 | 791.5 | 795.8 | -0.5 | -0.1% | 4,009,700 |
| 2023/01/30 | 795 | 801 | 792.5 | 796.3 | +1.9 | +0.2% | 4,689,000 |
| 2023/01/27 | 791.7 | 795.5 | 787.7 | 794.4 | +6.5 | +0.8% | 4,709,500 |
| 2023/01/26 | 786 | 789.5 | 784.1 | 787.9 | +4 | +0.5% | 3,617,100 |
| 2023/01/25 | 774.4 | 786 | 773.3 | 783.9 | +15.4 | +2% | 5,973,300 |
| 2023/01/24 | 768.7 | 773.4 | 766.7 | 768.5 | +7.2 | +0.9% | 3,392,400 |
| 2023/01/23 | 764 | 764.8 | 759 | 761.3 | +9.8 | +1.3% | 3,297,300 |
| 2023/01/20 | 750.7 | 753.2 | 743.7 | 751.5 | +2 | +0.3% | 2,898,000 |
| 2023/01/19 | 754 | 759.4 | 748.2 | 749.5 | -4.4 | -0.6% | 4,230,500 |
| 2023/01/18 | 748.2 | 755.8 | 739.7 | 753.9 | +12.2 | +1.6% | 5,413,900 |
| 2023/01/17 | 738 | 742.1 | 734.2 | 741.7 | +2.1 | +0.3% | 4,301,500 |
| 2023/01/16 | 725.5 | 746.4 | 725.5 | 739.6 | +14.7 | +2% | 5,885,000 |
| 2023/01/13 | 720.9 | 730.5 | 719.6 | 724.9 | -2 | -0.3% | 4,105,900 |
| 2023/01/12 | 741 | 742.5 | 724.4 | 726.9 | -15.2 | -2% | 6,319,600 |
| 2023/01/11 | 734.5 | 745.7 | 734.4 | 742.1 | +4.6 | +0.6% | 3,919,100 |
| 2023/01/10 | 735 | 745.9 | 733.1 | 737.5 | +8.6 | +1.2% | 4,313,900 |
| 2023/01/06 | 728 | 732.9 | 726.3 | 728.9 | -1.3 | -0.2% | 5,349,300 |
| 2023/01/05 | 730.1 | 737.5 | 727.6 | 730.2 | -2.8 | -0.4% | 3,952,700 |
| 2023/01/04 | 734.3 | 734.7 | 724.2 | 733 | -3.6 | -0.5% | 4,050,500 |
| 2022/12/30 | 734.4 | 745.4 | 734.4 | 736.6 | -2.8 | -0.4% | 3,751,400 |
| 2022/12/29 | 738.5 | 744.2 | 735 | 739.4 | -2.5 | -0.3% | 3,158,400 |
| 2022/12/28 | 739.7 | 744.3 | 734.3 | 741.9 | +6 | +0.8% | 3,770,400 |
| 2022/12/27 | 745.3 | 747.5 | 735.5 | 735.9 | -8.9 | -1.2% | 2,164,100 |
| 2022/12/26 | 737.4 | 744.8 | 730 | 744.8 | +17.6 | +2.4% | 2,797,800 |
| 2022/12/23 | 733.5 | 735 | 727.1 | 727.2 | -13.1 | -1.8% | 3,294,700 |
| 2022/12/22 | 740 | 744.5 | 735.1 | 740.3 | +0.3 | ±0% | 5,521,400 |
| 2022/12/21 | 750.2 | 751.9 | 739 | 740 | -14.6 | -1.9% | 5,545,800 |
| 2022/12/20 | 760 | 768.9 | 746.5 | 754.6 | -0.5 | -0.1% | 5,738,900 |
| 2022/12/19 | 753 | 757.7 | 751 | 755.1 | -5.3 | -0.7% | 5,300,600 |
| 2022/12/16 | 772.9 | 774.2 | 759.2 | 760.4 | -17.2 | -2.2% | 6,765,500 |
| 2022/12/15 | 762 | 781.3 | 760.6 | 777.6 | +3.7 | +0.5% | 8,016,100 |
| 2022/12/14 | 729.1 | 793.7 | 727.7 | 773.9 | +50.3 | +7% | 20,609,900 |
| 2022/12/13 | 728.4 | 729.6 | 722.3 | 723.6 | +0.2 | ±0% | 2,308,800 |
| 2022/12/12 | 726.4 | 726.4 | 722.4 | 723.4 | -4.8 | -0.7% | 2,745,100 |
| 2022/12/09 | 720 | 730.4 | 720 | 728.2 | -1.2 | -0.2% | 4,569,300 |
| 2022/12/08 | 731.9 | 734 | 725.2 | 729.4 | -4.6 | -0.6% | 3,370,800 |
| 2022/12/07 | 732 | 738 | 729.7 | 734 | -1 | -0.1% | 3,817,000 |
| 2022/12/06 | 728.1 | 739.7 | 725 | 735 | +6.9 | +0.9% | 4,607,900 |
| 2022/12/05 | 720.3 | 728.3 | 716.2 | 728.1 | +11 | +1.5% | 4,205,900 |
| 2022/12/02 | 730 | 730.3 | 714.2 | 717.1 | -20 | -2.7% | 4,644,400 |
| 2022/12/01 | 740.1 | 743.1 | 735.2 | 737.1 | -1.5 | -0.2% | 3,744,800 |
| 2022/11/30 | 736.9 | 739.1 | 730.2 | 738.6 | +6.1 | +0.8% | 6,851,000 |
| 2022/11/29 | 731.1 | 735.6 | 724.5 | 732.5 | -5.5 | -0.7% | 4,060,400 |
| 2022/11/28 | 751.3 | 752 | 733.7 | 738 | -8.5 | -1.1% | 4,832,600 |
| 2022/11/25 | 746.2 | 746.8 | 741.8 | 746.5 | +1.3 | +0.2% | 3,443,400 |
| 2022/11/24 | 743.5 | 746.8 | 739.5 | 745.2 | +3.6 | +0.5% | 4,266,200 |
451～
500
件表示中 / 3594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 | 95,800円 | +5.1% | +135.0% | 1.88% | 17.44倍 | 0.89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 | 872,400円 | +5.0% | -20.6% | 1.87% | 18.56倍 | 3.76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 |
| デサント | 433,000円 | +2.4% | +8.1% | 0.00% | 26.18倍 | 2.69倍 |
|
スポーツ衣料大手。海外ブランドも多く展開、韓国に続き中国成長。伊藤忠がＴＯＢ実施へ |
| ワコールＨＤ | 516,400円 | -3.3% | - | 1.94% | 61.57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 | 131,500円 | -2.2% | - | 3.80% | 10.13倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
