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 |
|---|---|---|---|---|---|---|---|
| 2021/10/19 | 713.3 | 718.1 | 704.5 | 708.4 | -0.6 | -0.1% | 4,863,900 |
| 2021/10/18 | 704.5 | 711.7 | 702.3 | 709 | +5.2 | +0.7% | 5,851,700 |
| 2021/10/15 | 719.7 | 720.6 | 700 | 703.8 | -13.9 | -1.9% | 11,822,900 |
| 2021/10/14 | 716 | 720.4 | 713 | 717.7 | -0.7 | -0.1% | 5,432,800 |
| 2021/10/13 | 724 | 724.6 | 715.7 | 718.4 | -7.3 | -1% | 4,703,300 |
| 2021/10/12 | 719.9 | 725.9 | 717.5 | 725.7 | +5.3 | +0.7% | 3,465,700 |
| 2021/10/11 | 713 | 721.7 | 709.5 | 720.4 | +6.9 | +1% | 3,511,500 |
| 2021/10/08 | 718.9 | 723.2 | 712.8 | 713.5 | +6.1 | +0.9% | 4,185,600 |
| 2021/10/07 | 709.1 | 715.6 | 704.1 | 707.4 | -1.3 | -0.2% | 3,987,200 |
| 2021/10/06 | 710.1 | 722.7 | 705.1 | 708.7 | +3.7 | +0.5% | 5,039,300 |
| 2021/10/05 | 700.3 | 709.9 | 698 | 705 | -5.9 | -0.8% | 6,269,400 |
| 2021/10/04 | 717.2 | 723.3 | 709.4 | 710.9 | +6.5 | +0.9% | 6,694,600 |
| 2021/10/01 | 707.7 | 713 | 703.5 | 704.4 | -11.8 | -1.6% | 6,409,400 |
| 2021/09/30 | 729.2 | 731.5 | 715.6 | 716.2 | -10.6 | -1.5% | 5,868,400 |
| 2021/09/29 | 728 | 735.4 | 720.7 | 726.8 | -20.9 | -2.8% | 5,771,100 |
| 2021/09/28 | 732.9 | 749.3 | 730.3 | 747.7 | +21.8 | +3% | 7,688,900 |
| 2021/09/27 | 728.8 | 734 | 723.7 | 725.9 | -0.2 | ±0% | 5,705,800 |
| 2021/09/24 | 733.4 | 733.6 | 722.9 | 726.1 | +12.4 | +1.7% | 4,520,300 |
| 2021/09/22 | 720.2 | 720.6 | 710.1 | 713.7 | -13.6 | -1.9% | 4,368,700 |
| 2021/09/21 | 716.7 | 732 | 714.4 | 727.3 | -4.1 | -0.6% | 6,992,600 |
| 2021/09/17 | 737.1 | 737.2 | 728.2 | 731.4 | -2.6 | -0.4% | 7,448,700 |
| 2021/09/16 | 745.5 | 745.7 | 731.6 | 734 | -5.7 | -0.8% | 4,985,000 |
| 2021/09/15 | 743.9 | 749.8 | 736.8 | 739.7 | -17.4 | -2.3% | 6,158,300 |
| 2021/09/14 | 757 | 759.3 | 752.8 | 757.1 | +3.8 | +0.5% | 5,018,300 |
| 2021/09/13 | 744 | 754 | 740.2 | 753.3 | +7.2 | +1% | 5,195,700 |
| 2021/09/10 | 745.6 | 750.3 | 742.8 | 746.1 | +0.2 | ±0% | 7,407,700 |
| 2021/09/09 | 754 | 758 | 744.5 | 745.9 | -12.5 | -1.6% | 5,418,400 |
| 2021/09/08 | 760.2 | 765.5 | 756.5 | 758.4 | -1.2 | -0.2% | 6,594,000 |
| 2021/09/07 | 760.1 | 761.2 | 754.3 | 759.6 | +7.5 | +1% | 5,680,500 |
| 2021/09/06 | 763.6 | 764 | 749.3 | 752.1 | -8 | -1.1% | 5,072,000 |
| 2021/09/03 | 753.6 | 761.4 | 748.5 | 760.1 | +8.2 | +1.1% | 4,462,700 |
| 2021/09/02 | 751.5 | 757.5 | 742.1 | 751.9 | +2.3 | +0.3% | 4,572,400 |
| 2021/09/01 | 742 | 756.7 | 742 | 749.6 | +7.8 | +1.1% | 4,335,600 |
| 2021/08/31 | 725.5 | 745.6 | 725.5 | 741.8 | +2.1 | +0.3% | 5,209,500 |
| 2021/08/30 | 726.8 | 739.9 | 726.8 | 739.7 | +20.1 | +2.8% | 3,516,200 |
| 2021/08/27 | 719.7 | 722 | 713 | 719.6 | -13.2 | -1.8% | 3,148,500 |
| 2021/08/26 | 735.1 | 737.4 | 731.2 | 732.8 | +2.2 | +0.3% | 3,081,400 |
| 2021/08/25 | 733 | 739.6 | 728.3 | 730.6 | -1.5 | -0.2% | 2,289,000 |
| 2021/08/24 | 739.5 | 745.1 | 730.1 | 732.1 | -1.2 | -0.2% | 4,685,800 |
| 2021/08/23 | 724.7 | 736.7 | 724.4 | 733.3 | +18.8 | +2.6% | 3,939,400 |
| 2021/08/20 | 719 | 724 | 711.1 | 714.5 | -16.2 | -2.2% | 5,217,400 |
| 2021/08/19 | 738.6 | 742.4 | 730.6 | 730.7 | -13.9 | -1.9% | 3,962,200 |
| 2021/08/18 | 742.8 | 747 | 736.1 | 744.6 | +14.1 | +1.9% | 4,270,700 |
| 2021/08/17 | 731.3 | 737.4 | 730 | 730.5 | +0.5 | +0.1% | 2,615,500 |
| 2021/08/16 | 736 | 736.8 | 722.3 | 730 | -9.1 | -1.2% | 2,985,200 |
| 2021/08/13 | 744.8 | 746.4 | 737.2 | 739.1 | -2.6 | -0.4% | 3,128,600 |
| 2021/08/12 | 744.4 | 751.3 | 740.8 | 741.7 | +9.9 | +1.4% | 3,993,200 |
| 2021/08/11 | 736 | 738.5 | 729.7 | 731.8 | +3.2 | +0.4% | 2,630,600 |
| 2021/08/10 | 723 | 734.9 | 723 | 728.6 | +13.6 | +1.9% | 4,168,500 |
| 2021/08/06 | 705 | 719.1 | 702.3 | 715 | +2.9 | +0.4% | 3,847,300 |
851～
900
件表示中 / 3677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 | 88,600円 | +5.1% | +135.0% | 2.03% | 15.81倍 | 0.80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 | 781,400円 | +4.0% | -1.8% | 2.09% | 14.43倍 | 3.34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 | 500,400円 | -3.3% | - | 2.00% | 57.85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 | 112,100円 | -2.2% | - | 4.46% | 8.64倍 | 0.62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 | 212,300円 | +12.7% | +19.0% | 3.20% | 8.95倍 | 0.88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
