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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/04 | 844.5 | 849.2 | 838.8 | 849 | +8 | +1% | 5,420,000 |
| 2024/10/03 | 849.5 | 856.6 | 836.3 | 841 | +6.3 | +0.8% | 5,756,300 |
| 2024/10/02 | 820.1 | 837.5 | 818.6 | 834.7 | -8.6 | -1% | 8,034,900 |
| 2024/10/01 | 835.3 | 843.3 | 832.5 | 843.3 | +0.1 | ±0% | 6,886,500 |
| 2024/09/30 | 825.3 | 847 | 822.6 | 843.2 | -2.4 | -0.3% | 13,385,200 |
| 2024/09/27 | 830 | 849.5 | 829.9 | 845.6 | +15.9 | +1.9% | 11,484,200 |
| 2024/09/26 | 815.1 | 829.7 | 813 | 829.7 | +15.4 | +1.9% | 10,053,400 |
| 2024/09/25 | 805 | 816.9 | 799.5 | 814.3 | +15.9 | +2% | 8,156,600 |
| 2024/09/24 | 788.6 | 799.4 | 788.4 | 798.4 | +17.5 | +2.2% | 5,862,800 |
| 2024/09/20 | 778.3 | 790.8 | 777.9 | 780.9 | +12.4 | +1.6% | 6,755,100 |
| 2024/09/19 | 760 | 773.1 | 755 | 768.5 | +23.5 | +3.2% | 6,072,200 |
| 2024/09/18 | 747 | 751.3 | 738.5 | 745 | +2.9 | +0.4% | 3,358,600 |
| 2024/09/17 | 743.6 | 749 | 727.9 | 742.1 | -2.5 | -0.3% | 5,182,300 |
| 2024/09/13 | 759.6 | 761.5 | 743.5 | 744.6 | -15.4 | -2% | 5,369,200 |
| 2024/09/12 | 759.7 | 768.6 | 755.2 | 760 | +20.4 | +2.8% | 5,416,000 |
| 2024/09/11 | 746.6 | 751.2 | 730.4 | 739.6 | -6.7 | -0.9% | 5,146,200 |
| 2024/09/10 | 761.1 | 762.8 | 745 | 746.3 | -16.7 | -2.2% | 9,701,300 |
| 2024/09/09 | 750 | 766 | 746.2 | 763 | -5 | -0.7% | 4,523,500 |
| 2024/09/06 | 769.5 | 784.8 | 765.7 | 768 | +0.6 | +0.1% | 5,992,000 |
| 2024/09/05 | 745 | 774 | 744.1 | 767.4 | +15.6 | +2.1% | 6,724,000 |
| 2024/09/04 | 752 | 761.2 | 748.7 | 751.8 | -22.6 | -2.9% | 5,331,400 |
| 2024/09/03 | 766.7 | 778.7 | 764.9 | 774.4 | +20 | +2.7% | 6,190,300 |
| 2024/09/02 | 755 | 763.3 | 752.6 | 754.4 | +4 | +0.5% | 4,081,400 |
| 2024/08/30 | 743.9 | 750.4 | 740.1 | 750.4 | +10.5 | +1.4% | 11,516,500 |
| 2024/08/29 | 745 | 745 | 737.4 | 739.9 | +5.1 | +0.7% | 3,951,700 |
| 2024/08/28 | 731 | 736.4 | 724.5 | 734.8 | +1.2 | +0.2% | 4,193,600 |
| 2024/08/27 | 741.2 | 743 | 733.6 | 733.6 | -10.7 | -1.4% | 4,874,000 |
| 2024/08/26 | 747.5 | 747.5 | 739.1 | 744.3 | -5.2 | -0.7% | 4,303,600 |
| 2024/08/23 | 748 | 754.9 | 745.8 | 749.5 | +2.8 | +0.4% | 2,467,200 |
| 2024/08/22 | 748 | 757.9 | 741.5 | 746.7 | +4.7 | +0.6% | 4,197,600 |
101～
150
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
