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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
151～
200
件表示中 / 3704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 | 97,300円 | +4.2% | +26.9% | 2.06% | 18.35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 | 834,000円 | +6.2% | +10.0% | 2.09% | 14.56倍 | 3.35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 | 494,900円 | +7.8% | +297.0% | 2.02% | 17.19倍 | 1.33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 | 113,000円 | -14.5% | - | 4.42% | 18.15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 | 231,300円 | +0.2% | -3.0% | 3.29% | 10.12倍 | 0.95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
