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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,100 | 1,109.5 | 1,092 | 1,100 | +26 | +2.4% | 7,064,900 |
| 2017/09/27 | 1,062.5 | 1,079 | 1,057.5 | 1,074 | +15 | +1.4% | 4,542,100 |
| 2017/09/26 | 1,066 | 1,067 | 1,054.5 | 1,059 | -6.5 | -0.6% | 4,238,300 |
| 2017/09/25 | 1,068 | 1,074.5 | 1,063 | 1,065.5 | +2 | +0.2% | 2,573,900 |
| 2017/09/22 | 1,081.5 | 1,081.5 | 1,063 | 1,063.5 | -15 | -1.4% | 3,807,900 |
| 2017/09/21 | 1,088.5 | 1,092.5 | 1,077 | 1,078.5 | +1 | +0.1% | 4,038,400 |
| 2017/09/20 | 1,081 | 1,093 | 1,074 | 1,077.5 | -8 | -0.7% | 5,921,400 |
| 2017/09/19 | 1,080.5 | 1,088 | 1,080 | 1,085.5 | +16.5 | +1.5% | 5,865,900 |
| 2017/09/15 | 1,064.5 | 1,074 | 1,058 | 1,069 | +1.5 | +0.1% | 6,568,200 |
| 2017/09/14 | 1,043.5 | 1,075 | 1,042.5 | 1,067.5 | +33 | +3.2% | 11,605,900 |
| 2017/09/13 | 1,038.5 | 1,038.5 | 1,027 | 1,034.5 | -2 | -0.2% | 4,351,800 |
| 2017/09/12 | 1,040 | 1,041 | 1,032.5 | 1,036.5 | +5.5 | +0.5% | 2,617,900 |
| 2017/09/11 | 1,036 | 1,042 | 1,029 | 1,031 | +4.5 | +0.4% | 3,189,300 |
| 2017/09/08 | 1,023 | 1,028 | 1,020.5 | 1,026.5 | +3.5 | +0.3% | 4,662,500 |
| 2017/09/07 | 1,027.5 | 1,033 | 1,022.5 | 1,023 | ±0 | ±0% | 4,261,000 |
| 2017/09/06 | 1,015 | 1,025 | 1,011.5 | 1,023 | +6.5 | +0.6% | 3,688,400 |
| 2017/09/05 | 1,025 | 1,030 | 1,016 | 1,016.5 | -12.5 | -1.2% | 4,040,700 |
| 2017/09/04 | 1,035 | 1,038.5 | 1,027.5 | 1,029 | -11 | -1.1% | 2,822,500 |
| 2017/09/01 | 1,047 | 1,048.5 | 1,036 | 1,040 | -7 | -0.7% | 2,789,100 |
| 2017/08/31 | 1,040.5 | 1,052.5 | 1,036.5 | 1,047 | +4 | +0.4% | 5,015,300 |
| 2017/08/30 | 1,049 | 1,050 | 1,041 | 1,043 | -1 | -0.1% | 4,372,700 |
| 2017/08/29 | 1,035 | 1,045 | 1,032.5 | 1,044 | -3 | -0.3% | 3,414,100 |
| 2017/08/28 | 1,037 | 1,051 | 1,036 | 1,047 | +17.5 | +1.7% | 6,329,000 |
| 2017/08/25 | 1,024 | 1,031.5 | 1,022 | 1,029.5 | +8.5 | +0.8% | 4,128,000 |
| 2017/08/24 | 1,025 | 1,030 | 1,017.5 | 1,021 | -3.5 | -0.3% | 4,675,900 |
| 2017/08/23 | 998 | 1,026.5 | 997.1 | 1,024.5 | +39.2 | +4% | 10,033,700 |
| 2017/08/22 | 986.5 | 989.8 | 984.1 | 985.3 | -1.4 | -0.1% | 2,411,800 |
| 2017/08/21 | 993 | 994.2 | 985.5 | 986.7 | -6.3 | -0.6% | 2,972,700 |
| 2017/08/18 | 993 | 995 | 989 | 993 | -10.5 | -1% | 3,275,200 |
| 2017/08/17 | 1,000 | 1,007 | 995.8 | 1,003.5 | +1.5 | +0.1% | 3,785,600 |
| 2017/08/16 | 1,010.5 | 1,011 | 1,001 | 1,002 | +2.3 | +0.2% | 4,077,100 |
| 2017/08/15 | 999.1 | 1,007 | 995.1 | 999.7 | +9.4 | +0.9% | 3,995,200 |
| 2017/08/14 | 990 | 997.4 | 989.6 | 990.3 | -8.6 | -0.9% | 5,562,900 |
| 2017/08/10 | 1,005 | 1,010 | 997.3 | 998.9 | +0.7 | +0.1% | 2,922,200 |
| 2017/08/09 | 1,013.5 | 1,014.5 | 994.2 | 998.2 | -19.8 | -1.9% | 4,277,300 |
| 2017/08/08 | 1,022 | 1,028 | 1,017 | 1,018 | -2 | -0.2% | 7,430,800 |
| 2017/08/07 | 994 | 1,021 | 984.5 | 1,020 | +27.7 | +2.8% | 12,055,100 |
| 2017/08/04 | 1,002.5 | 1,003.5 | 990.1 | 992.3 | -13.2 | -1.3% | 4,236,200 |
| 2017/08/03 | 1,004 | 1,007 | 1,000 | 1,005.5 | ±0 | ±0% | 2,645,400 |
| 2017/08/02 | 1,005 | 1,007 | 998.2 | 1,005.5 | +2 | +0.2% | 3,999,400 |
| 2017/08/01 | 994.4 | 1,003.5 | 993.8 | 1,003.5 | +6.5 | +0.7% | 6,035,400 |
| 2017/07/31 | 992 | 998.5 | 989.4 | 997 | -0.4 | ±0% | 3,679,900 |
| 2017/07/28 | 985.1 | 998.3 | 985.1 | 997.4 | +6.8 | +0.7% | 5,599,100 |
| 2017/07/27 | 986.8 | 996.2 | 984.6 | 990.6 | +7.9 | +0.8% | 6,374,900 |
| 2017/07/26 | 992.2 | 994.6 | 979.2 | 982.7 | -6.2 | -0.6% | 4,904,400 |
| 2017/07/25 | 995 | 999.7 | 987.1 | 988.9 | -11.1 | -1.1% | 5,502,000 |
| 2017/07/24 | 989.9 | 1,000 | 978.9 | 1,000 | +13.6 | +1.4% | 11,793,800 |
| 2017/07/21 | 980.2 | 989.1 | 979.6 | 986.4 | +2.7 | +0.3% | 5,518,400 |
| 2017/07/20 | 971.3 | 984.2 | 964.4 | 983.7 | +9.5 | +1% | 6,020,900 |
| 2017/07/19 | 972.1 | 976.7 | 970 | 974.2 | -4 | -0.4% | 3,407,600 |
1901～
1950
件表示中 / 3740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 | 100,300円 | +4.2% | +26.9% | 1.99% | 18.69倍 | 0.90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 | 804,700円 | +6.2% | +10.0% | 2.16% | 14.04倍 | 3.23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 | 497,100円 | +7.8% | +297.0% | 2.01% | 16.99倍 | 1.32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 | 124,300円 | -14.5% | - | 4.02% | 19.96倍 | 0.56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 | 237,100円 | +0.2% | -3.0% | 3.21% | 10.37倍 | 0.97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
