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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,019.5 | 1,034.5 | 1,000 | 1,001.5 | -15 | -1.5% | 7,110,200 |
| 2024/12/16 | 1,000 | 1,019 | 998.1 | 1,016.5 | +27.4 | +2.8% | 7,609,100 |
| 2024/12/13 | 983 | 993.5 | 980.3 | 989.1 | -12.9 | -1.3% | 5,978,500 |
| 2024/12/12 | 985 | 1,006 | 980.7 | 1,002 | +22.6 | +2.3% | 10,623,600 |
| 2024/12/11 | 970 | 981.7 | 966.3 | 979.4 | +14.7 | +1.5% | 6,209,100 |
| 2024/12/10 | 965 | 968.5 | 952.9 | 964.7 | +5.6 | +0.6% | 4,435,000 |
| 2024/12/09 | 957 | 965.8 | 956.2 | 959.1 | +2.1 | +0.2% | 4,046,800 |
| 2024/12/06 | 960.8 | 962.8 | 952.2 | 957 | -3.9 | -0.4% | 4,686,800 |
| 2024/12/05 | 974.3 | 976.7 | 952.5 | 960.9 | -15.9 | -1.6% | 6,084,000 |
| 2024/12/04 | 975 | 979.3 | 966.9 | 976.8 | +4.7 | +0.5% | 6,197,600 |
| 2024/12/03 | 962.7 | 977.9 | 962.6 | 972.1 | +9.4 | +1% | 7,052,300 |
| 2024/12/02 | 951.4 | 964.6 | 950 | 962.7 | +8.4 | +0.9% | 4,981,100 |
| 2024/11/29 | 955.6 | 962.9 | 953.1 | 954.3 | +6 | +0.6% | 6,002,200 |
| 2024/11/28 | 945 | 954 | 942.2 | 948.3 | +2.9 | +0.3% | 5,007,900 |
| 2024/11/27 | 955.2 | 959 | 943.2 | 945.4 | -16.8 | -1.7% | 7,308,600 |
| 2024/11/26 | 958.2 | 976.6 | 955.6 | 962.2 | +19 | +2% | 13,524,300 |
| 2024/11/25 | 943.2 | 953.9 | 940.2 | 943.2 | +8.2 | +0.9% | 13,179,900 |
| 2024/11/22 | 922.1 | 943.3 | 920.1 | 935 | +13.1 | +1.4% | 6,503,800 |
| 2024/11/21 | 928.4 | 939.1 | 921.9 | 921.9 | +0.1 | ±0% | 8,068,100 |
| 2024/11/20 | 905.1 | 921.8 | 904.4 | 921.8 | +15.9 | +1.8% | 5,380,200 |
| 2024/11/19 | 910 | 913.7 | 900.8 | 905.9 | -0.3 | ±0% | 4,338,100 |
| 2024/11/18 | 894 | 907.4 | 889 | 906.2 | +4.6 | +0.5% | 5,778,200 |
| 2024/11/15 | 903.3 | 911.6 | 900.5 | 901.6 | -0.7 | -0.1% | 5,286,800 |
| 2024/11/14 | 900.9 | 915.7 | 900.4 | 902.3 | -8.4 | -0.9% | 5,723,000 |
| 2024/11/13 | 921.2 | 925.2 | 902.1 | 910.7 | -15.3 | -1.7% | 7,787,600 |
| 2024/11/12 | 945 | 946.7 | 913.4 | 926 | -5.6 | -0.6% | 6,508,600 |
| 2024/11/11 | 932.7 | 938.7 | 920 | 931.6 | -16.1 | -1.7% | 6,903,300 |
| 2024/11/08 | 958.1 | 962.4 | 936.3 | 947.7 | -3.7 | -0.4% | 12,157,800 |
| 2024/11/07 | 849.6 | 971.8 | 845 | 951.4 | +105.9 | +12.5% | 30,463,100 |
| 2024/11/06 | 840 | 850.2 | 836.7 | 845.5 | +6.2 | +0.7% | 5,731,000 |
| 2024/11/05 | 826.3 | 839.3 | 820.7 | 839.3 | +21.8 | +2.7% | 5,485,700 |
| 2024/11/01 | 822 | 826.1 | 812.6 | 817.5 | -18.7 | -2.2% | 4,258,400 |
| 2024/10/31 | 831.4 | 837.5 | 827.2 | 836.2 | +1.4 | +0.2% | 5,738,100 |
| 2024/10/30 | 834.5 | 840.5 | 830.5 | 834.8 | +4 | +0.5% | 15,419,300 |
| 2024/10/29 | 835 | 839.6 | 828.3 | 830.8 | -1.1 | -0.1% | 3,231,300 |
| 2024/10/28 | 822 | 834.5 | 810.3 | 831.9 | +6 | +0.7% | 5,753,400 |
| 2024/10/25 | 818.8 | 826.6 | 814 | 825.9 | +0.8 | +0.1% | 3,842,400 |
| 2024/10/24 | 808.3 | 825.5 | 804 | 825.1 | +9.4 | +1.2% | 5,197,700 |
| 2024/10/23 | 819.3 | 824.7 | 815 | 815.7 | -3.8 | -0.5% | 3,632,300 |
| 2024/10/22 | 821.7 | 822.2 | 814 | 819.5 | -4.3 | -0.5% | 4,474,000 |
| 2024/10/21 | 825 | 831 | 819.8 | 823.8 | +3.1 | +0.4% | 3,162,700 |
| 2024/10/18 | 822.3 | 826 | 817.6 | 820.7 | -1.7 | -0.2% | 3,393,700 |
| 2024/10/17 | 829.2 | 834.4 | 821.9 | 822.4 | -3.3 | -0.4% | 3,786,600 |
| 2024/10/16 | 821 | 833.6 | 817.6 | 825.7 | +2.8 | +0.3% | 4,342,700 |
| 2024/10/15 | 848.7 | 853.2 | 822.5 | 822.9 | -25.9 | -3.1% | 6,312,100 |
| 2024/10/11 | 851.4 | 855.9 | 846.7 | 848.8 | +1 | +0.1% | 4,864,300 |
| 2024/10/10 | 858.7 | 858.7 | 844.3 | 847.8 | -4.6 | -0.5% | 5,178,700 |
| 2024/10/09 | 855.9 | 863.1 | 845.4 | 852.4 | +1.4 | +0.2% | 4,255,700 |
| 2024/10/08 | 850.4 | 859.5 | 843.9 | 851 | -6.5 | -0.8% | 4,259,000 |
| 2024/10/07 | 867.6 | 867.7 | 853 | 857.5 | +8.5 | +1% | 6,368,800 |
101～
150
件表示中 / 3703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 | 97,600円 | +4.2% | +26.9% | 2.05% | 18.40倍 | 0.88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 | 840,600円 | +6.2% | +10.0% | 2.07% | 14.67倍 | 3.38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 | 496,000円 | +7.8% | +297.0% | 2.02% | 17.23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 | 112,700円 | -14.5% | - | 4.44% | 18.10倍 | 0.50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 | 233,300円 | +0.2% | -3.0% | 3.26% | 10.21倍 | 0.96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
