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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 710 | 720.6 | 708 | 708.8 | -23.8 | -3.2% | 10,088,200 |
| 2021/07/13 | 729 | 734.7 | 726.5 | 732.6 | +9.6 | +1.3% | 3,709,700 |
| 2021/07/12 | 720 | 726.5 | 717 | 723 | +17.3 | +2.5% | 4,311,900 |
| 2021/07/09 | 702.6 | 708.7 | 696.2 | 705.7 | -7.9 | -1.1% | 8,410,600 |
| 2021/07/08 | 721 | 726 | 713.6 | 713.6 | -16.9 | -2.3% | 5,292,200 |
| 2021/07/07 | 733.4 | 735.1 | 726 | 730.5 | -17.9 | -2.4% | 4,954,800 |
| 2021/07/06 | 743.5 | 751.3 | 737.9 | 748.4 | +8.6 | +1.2% | 3,709,100 |
| 2021/07/05 | 739.9 | 744 | 736.5 | 739.8 | -5.5 | -0.7% | 2,469,600 |
| 2021/07/02 | 744.2 | 749.9 | 742.8 | 745.3 | +2.1 | +0.3% | 3,192,400 |
| 2021/07/01 | 747.9 | 749 | 738.3 | 743.2 | +4.1 | +0.6% | 3,104,800 |
| 2021/06/30 | 744 | 746.8 | 739.1 | 739.1 | -2.9 | -0.4% | 4,833,000 |
| 2021/06/29 | 744.7 | 749.6 | 738.4 | 742 | -17.3 | -2.3% | 5,954,900 |
| 2021/06/28 | 757.2 | 762.5 | 754.8 | 759.3 | +7.5 | +1% | 4,602,900 |
| 2021/06/25 | 757.3 | 761.3 | 748.9 | 751.8 | -0.5 | -0.1% | 4,090,400 |
| 2021/06/24 | 750 | 755.4 | 744.4 | 752.3 | -1.3 | -0.2% | 3,139,700 |
| 2021/06/23 | 755 | 759 | 751.2 | 753.6 | -5.6 | -0.7% | 3,832,800 |
| 2021/06/22 | 763 | 763.9 | 755.4 | 759.2 | +26 | +3.5% | 5,404,600 |
| 2021/06/21 | 733.9 | 739.3 | 730.3 | 733.2 | -22.6 | -3% | 5,586,300 |
| 2021/06/18 | 759.8 | 762.3 | 750.3 | 755.8 | -6.8 | -0.9% | 5,679,600 |
| 2021/06/17 | 757.2 | 764.1 | 754.1 | 762.6 | -3.5 | -0.5% | 3,745,400 |
| 2021/06/16 | 769 | 776.4 | 764.6 | 766.1 | +3.4 | +0.4% | 5,265,400 |
| 2021/06/15 | 762 | 770.7 | 760.2 | 762.7 | +5.3 | +0.7% | 3,800,800 |
| 2021/06/14 | 758 | 763 | 751.4 | 757.4 | +5.4 | +0.7% | 3,705,100 |
| 2021/06/11 | 753.6 | 754.5 | 745.7 | 752 | ±0 | ±0% | 4,768,800 |
| 2021/06/10 | 748 | 754 | 735.1 | 752 | -4.3 | -0.6% | 5,180,400 |
| 2021/06/09 | 762.9 | 764 | 754.8 | 756.3 | -8.2 | -1.1% | 3,717,300 |
| 2021/06/08 | 760 | 773.9 | 758 | 764.5 | +1.8 | +0.2% | 5,292,800 |
| 2021/06/07 | 763.4 | 765.6 | 755.8 | 762.7 | -2.3 | -0.3% | 4,065,700 |
| 2021/06/04 | 759.5 | 768.3 | 756.7 | 765 | +9 | +1.2% | 6,938,300 |
| 2021/06/03 | 759.2 | 770.8 | 753.2 | 756 | -12.6 | -1.6% | 9,174,200 |
| 2021/06/02 | 747.3 | 769.8 | 745.1 | 768.6 | +30.5 | +4.1% | 12,905,100 |
| 2021/06/01 | 721 | 738.6 | 718.8 | 738.1 | +27.5 | +3.9% | 8,243,100 |
| 2021/05/31 | 715 | 716.7 | 706.2 | 710.6 | -19.1 | -2.6% | 6,099,500 |
| 2021/05/28 | 723 | 734.3 | 720.2 | 729.7 | +27.2 | +3.9% | 12,407,800 |
| 2021/05/27 | 706 | 710.2 | 698.1 | 702.5 | +2.7 | +0.4% | 6,575,600 |
| 2021/05/26 | 691 | 704.5 | 690.6 | 699.8 | -1.9 | -0.3% | 4,863,400 |
| 2021/05/25 | 706.1 | 706.7 | 700 | 701.7 | -4.4 | -0.6% | 3,863,400 |
| 2021/05/24 | 698 | 709.9 | 698 | 706.1 | +11.7 | +1.7% | 3,958,900 |
| 2021/05/21 | 686.8 | 697 | 680.6 | 694.4 | +6.7 | +1% | 5,438,600 |
| 2021/05/20 | 663.8 | 688.4 | 662.8 | 687.7 | +23.3 | +3.5% | 7,092,000 |
| 2021/05/19 | 665 | 677.2 | 661.3 | 664.4 | -14.4 | -2.1% | 8,149,500 |
| 2021/05/18 | 681.7 | 689 | 676.6 | 678.8 | -5.7 | -0.8% | 7,197,700 |
| 2021/05/17 | 694.8 | 697.9 | 678.6 | 684.5 | -10.5 | -1.5% | 3,848,800 |
| 2021/05/14 | 690.5 | 701.4 | 680.4 | 695 | +18.9 | +2.8% | 6,426,300 |
| 2021/05/13 | 681.6 | 707.5 | 675 | 676.1 | -7.9 | -1.2% | 8,534,200 |
| 2021/05/12 | 697 | 699.5 | 675.2 | 684 | -18 | -2.6% | 6,729,600 |
| 2021/05/11 | 703.9 | 713.4 | 698.7 | 702 | -6.1 | -0.9% | 4,524,200 |
| 2021/05/10 | 705.1 | 713 | 704.5 | 708.1 | +4.8 | +0.7% | 4,168,800 |
| 2021/05/07 | 698.1 | 706 | 694.8 | 703.3 | +4 | +0.6% | 3,848,800 |
| 2021/05/06 | 699.8 | 708.3 | 694.2 | 699.3 | +20.1 | +3% | 6,444,600 |
1201～
1250
件表示中 / 3963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 | 117,700円 | +9.5% | +48.7% | 2.21% | 19.04倍 | 0.95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 |
| 帝 人 | 163,200円 | -2.7% | - | 3.06% | 6.99倍 | 0.87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 |
| Ｇウイン | 218,000円 | +5.7% | +0.6% | 3.21% | 11.65倍 | 2.31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 | 437,600円 | +9.4% | -86.8% | 2.29% | 120.18倍 | 1.03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 |
| セーレン | 340,000円 | +10.8% | -4.1% | 2.24% | 13.33倍 | 1.24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強い。半導体加工や人工衛星も |
市場注目の銘柄
チャート関連のコラム
