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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/11/22 | 746.9 | 751.3 | 741.5 | 741.6 | +4 | +0.5% | 5,097,600 |
| 2022/11/21 | 729.5 | 738 | 729 | 737.6 | +7.6 | +1% | 3,939,700 |
| 2022/11/18 | 732.6 | 739.2 | 725.1 | 730 | +12.4 | +1.7% | 7,004,000 |
| 2022/11/17 | 716.1 | 730.7 | 712.1 | 717.6 | +10.3 | +1.5% | 7,627,400 |
| 2022/11/16 | 703.7 | 710.2 | 698 | 707.3 | +1 | +0.1% | 6,676,400 |
| 2022/11/15 | 711.5 | 714.4 | 706.2 | 706.3 | -1.8 | -0.3% | 5,488,100 |
| 2022/11/14 | 718.2 | 719.6 | 707.1 | 708.1 | -15.4 | -2.1% | 9,148,200 |
| 2022/11/11 | 731.9 | 732 | 719.3 | 723.5 | +1.2 | +0.2% | 5,680,900 |
| 2022/11/10 | 727.6 | 729.6 | 720.2 | 722.3 | -11.9 | -1.6% | 4,450,500 |
| 2022/11/09 | 733 | 735.2 | 718.5 | 734.2 | -0.8 | -0.1% | 8,142,500 |
| 2022/11/08 | 727.6 | 739.3 | 703.4 | 735 | +11.1 | +1.5% | 13,693,400 |
| 2022/11/07 | 726.7 | 729.5 | 717.2 | 723.9 | +7 | +1% | 5,294,300 |
| 2022/11/04 | 727.4 | 728.9 | 713.6 | 716.9 | -4.1 | -0.6% | 5,477,000 |
| 2022/11/02 | 718.3 | 725.2 | 714.9 | 721 | +1.5 | +0.2% | 4,434,800 |
| 2022/11/01 | 726.5 | 729.3 | 716.5 | 719.5 | -5 | -0.7% | 5,235,800 |
| 2022/10/31 | 719.2 | 725.5 | 716.7 | 724.5 | +16 | +2.3% | 5,025,400 |
| 2022/10/28 | 710 | 712.6 | 706.3 | 708.5 | -3.3 | -0.5% | 6,904,100 |
| 2022/10/27 | 721.8 | 724.6 | 704 | 711.8 | -17.1 | -2.3% | 6,692,100 |
| 2022/10/26 | 726.6 | 735.9 | 724.5 | 728.9 | +7.3 | +1% | 4,098,500 |
| 2022/10/25 | 721.3 | 725.5 | 718.1 | 721.6 | +7.3 | +1% | 3,677,200 |
| 2022/10/24 | 722 | 725.1 | 714.3 | 714.3 | +2.4 | +0.3% | 3,366,700 |
551～
600
件表示中 / 3673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 | 94,500円 | +5.1% | +135.0% | 1.90% | 16.86倍 | 0.86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 | 785,500円 | +4.0% | -1.8% | 2.08% | 14.51倍 | 3.36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 | 494,300円 | -3.3% | - | 2.02% | 57.14倍 | 1.24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 | 122,600円 | -2.2% | - | 4.08% | 9.45倍 | 0.67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 | 220,800円 | +12.7% | +19.0% | 3.08% | 9.30倍 | 0.91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
