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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 750 | 751.2 | 738 | 742 | -13.3 | -1.8% | 4,811,700 |
| 2024/08/20 | 762.6 | 767 | 753.6 | 755.3 | +3.5 | +0.5% | 4,532,100 |
| 2024/08/19 | 754 | 763.3 | 750.8 | 751.8 | +2.4 | +0.3% | 5,645,500 |
| 2024/08/16 | 754.3 | 756.4 | 742.9 | 749.4 | +24.3 | +3.4% | 7,982,900 |
| 2024/08/15 | 720 | 728.3 | 718.7 | 725.1 | +1 | +0.1% | 5,022,100 |
| 2024/08/14 | 729.9 | 730.7 | 718.5 | 724.1 | -2.4 | -0.3% | 7,392,000 |
| 2024/08/13 | 717.7 | 726.7 | 713 | 726.5 | +7.2 | +1% | 7,052,200 |
| 2024/08/09 | 750 | 751.1 | 707.1 | 719.3 | -16.5 | -2.2% | 9,238,900 |
| 2024/08/08 | 732 | 762.9 | 725.4 | 735.8 | -3.1 | -0.4% | 9,218,800 |
| 2024/08/07 | 690 | 758 | 680.1 | 738.9 | +36.9 | +5.3% | 14,364,400 |
| 2024/08/06 | 667 | 703.8 | 666.1 | 702 | +66.8 | +10.5% | 9,249,300 |
| 2024/08/05 | 690 | 695.4 | 633 | 635.2 | -97 | -13.2% | 9,368,400 |
| 2024/08/02 | 753 | 758.4 | 730.7 | 732.2 | -43.1 | -5.6% | 6,443,400 |
| 2024/08/01 | 776.1 | 781 | 766.2 | 775.3 | -10 | -1.3% | 5,639,300 |
| 2024/07/31 | 770 | 788 | 765.9 | 785.3 | +10.7 | +1.4% | 5,945,800 |
| 2024/07/30 | 776 | 780.6 | 770.8 | 774.6 | -8.9 | -1.1% | 4,135,900 |
| 2024/07/29 | 779.9 | 786.8 | 773.2 | 783.5 | +16.5 | +2.2% | 3,614,900 |
| 2024/07/26 | 766.7 | 774 | 758 | 767 | +3.3 | +0.4% | 3,955,600 |
| 2024/07/25 | 766.1 | 768.2 | 756.2 | 763.7 | -7.4 | -1% | 5,216,200 |
| 2024/07/24 | 780.2 | 783.4 | 771.1 | 771.1 | -13.8 | -1.8% | 3,959,100 |
| 2024/07/23 | 785 | 787.8 | 780.1 | 784.9 | -0.1 | ±0% | 2,362,800 |
| 2024/07/22 | 795 | 796.9 | 784.3 | 785 | -8 | -1% | 3,596,900 |
| 2024/07/19 | 790 | 793 | 785 | 793 | -5.7 | -0.7% | 4,471,800 |
| 2024/07/18 | 803 | 814 | 798.2 | 798.7 | -5.5 | -0.7% | 9,292,700 |
| 2024/07/17 | 767 | 805.9 | 764.9 | 804.2 | +47.2 | +6.2% | 14,541,500 |
| 2024/07/16 | 763.9 | 764.9 | 755 | 757 | -13.4 | -1.7% | 6,571,200 |
| 2024/07/12 | 765.9 | 775 | 763 | 770.4 | -3.7 | -0.5% | 4,826,800 |
| 2024/07/11 | 767 | 775.5 | 763.8 | 774.1 | +10.2 | +1.3% | 6,718,400 |
| 2024/07/10 | 761 | 765.6 | 756.4 | 763.9 | -1.5 | -0.2% | 5,745,300 |
| 2024/07/09 | 766 | 770 | 759.4 | 765.4 | +5.5 | +0.7% | 5,778,000 |
| 2024/07/08 | 753 | 762.8 | 748.5 | 759.9 | +13.1 | +1.8% | 8,252,500 |
| 2024/07/05 | 755.6 | 756.9 | 746.8 | 746.8 | -9.1 | -1.2% | 4,100,300 |
| 2024/07/04 | 753.8 | 756.3 | 748.3 | 755.9 | +1.1 | +0.1% | 4,132,100 |
| 2024/07/03 | 759.4 | 763.5 | 751.6 | 754.8 | -4.4 | -0.6% | 7,006,700 |
| 2024/07/02 | 760 | 760.9 | 754.6 | 759.2 | -2.8 | -0.4% | 5,300,600 |
| 2024/07/01 | 767 | 768.4 | 759.2 | 762 | +0.5 | +0.1% | 3,420,800 |
| 2024/06/28 | 761.5 | 764.6 | 757.9 | 761.5 | +2.9 | +0.4% | 4,578,300 |
| 2024/06/27 | 758.1 | 759.7 | 751.6 | 758.6 | -1.3 | -0.2% | 4,398,300 |
| 2024/06/26 | 759.9 | 761.6 | 750.6 | 759.9 | +0.8 | +0.1% | 5,045,900 |
| 2024/06/25 | 754.2 | 761 | 752.1 | 759.1 | +13.5 | +1.8% | 5,183,900 |
| 2024/06/24 | 750.4 | 751.2 | 741 | 745.6 | +1.9 | +0.3% | 4,232,500 |
| 2024/06/21 | 751.7 | 758 | 740.3 | 743.7 | +0.1 | ±0% | 7,365,100 |
| 2024/06/20 | 741.8 | 744.5 | 736.9 | 743.6 | +5.1 | +0.7% | 3,972,900 |
| 2024/06/19 | 745 | 751.7 | 736.1 | 738.5 | -3 | -0.4% | 3,735,600 |
| 2024/06/18 | 742.7 | 750.8 | 738.3 | 741.5 | +9.7 | +1.3% | 7,116,100 |
| 2024/06/17 | 733 | 736.9 | 726.3 | 731.8 | -6.2 | -0.8% | 6,028,800 |
| 2024/06/14 | 731.1 | 746.4 | 730.8 | 738 | -2.5 | -0.3% | 7,439,000 |
| 2024/06/13 | 757.5 | 758.4 | 737.8 | 740.5 | -18.8 | -2.5% | 7,198,500 |
| 2024/06/12 | 770 | 772.4 | 757.4 | 759.3 | -16.9 | -2.2% | 5,694,000 |
| 2024/06/11 | 779.9 | 783.4 | 776.1 | 776.2 | -6.6 | -0.8% | 4,403,100 |
151～
200
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
