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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 988 | 991.8 | 984 | 989.7 | +0.9 | +0.1% | 3,689,000 |
| 2017/02/15 | 988 | 994 | 982.9 | 988.8 | +9.2 | +0.9% | 4,577,000 |
| 2017/02/14 | 986 | 988.1 | 978.5 | 979.6 | -3.4 | -0.3% | 3,946,000 |
| 2017/02/13 | 989.3 | 991 | 982 | 983 | -7 | -0.7% | 4,956,000 |
| 2017/02/10 | 982 | 997 | 968.3 | 990 | +19.6 | +2% | 9,886,000 |
| 2017/02/09 | 976.8 | 986.9 | 958.9 | 970.4 | -5.2 | -0.5% | 9,722,000 |
| 2017/02/08 | 977.9 | 983.6 | 971.3 | 975.6 | +1 | +0.1% | 4,026,000 |
| 2017/02/07 | 975.7 | 978.3 | 967.6 | 974.6 | -4.9 | -0.5% | 4,480,000 |
| 2017/02/06 | 988.9 | 991.3 | 974.5 | 979.5 | -5.1 | -0.5% | 4,693,000 |
| 2017/02/03 | 983.9 | 994 | 980.5 | 984.6 | +6.2 | +0.6% | 5,731,000 |
| 2017/02/02 | 987.4 | 988.9 | 977.3 | 978.4 | -10.3 | -1% | 3,156,000 |
| 2017/02/01 | 971.2 | 990 | 965.5 | 988.7 | +11.1 | +1.1% | 4,444,000 |
| 2017/01/31 | 980 | 985.5 | 977.1 | 977.6 | -13.7 | -1.4% | 4,458,000 |
| 2017/01/30 | 991.8 | 992.8 | 985.1 | 991.3 | -5.7 | -0.6% | 4,074,000 |
| 2017/01/27 | 990 | 997 | 985.8 | 997 | +13 | +1.3% | 7,074,000 |
| 2017/01/26 | 982.9 | 984.3 | 971.5 | 984 | +16.1 | +1.7% | 7,757,000 |
| 2017/01/25 | 977.4 | 979.8 | 964 | 967.9 | +0.4 | ±0% | 4,654,000 |
| 2017/01/24 | 967 | 974.7 | 963.6 | 967.5 | +1.1 | +0.1% | 4,767,000 |
| 2017/01/23 | 982.5 | 983.5 | 962.7 | 966.4 | -11.6 | -1.2% | 6,305,000 |
| 2017/01/20 | 976.6 | 984.4 | 976 | 978 | -0.3 | ±0% | 5,327,000 |
| 2017/01/19 | 977 | 985.9 | 974.6 | 978.3 | +13.7 | +1.4% | 6,610,000 |
| 2017/01/18 | 964 | 967.2 | 950.1 | 964.6 | +7 | +0.7% | 5,349,000 |
| 2017/01/17 | 969.8 | 969.8 | 957.3 | 957.6 | -10.7 | -1.1% | 4,616,000 |
| 2017/01/16 | 968.6 | 976.6 | 963.5 | 968.3 | -8.4 | -0.9% | 4,886,000 |
| 2017/01/13 | 964.5 | 977 | 963 | 976.7 | +12.1 | +1.3% | 4,438,000 |
| 2017/01/12 | 977 | 977.8 | 962.5 | 964.6 | -16.5 | -1.7% | 5,406,000 |
| 2017/01/11 | 973.8 | 982.3 | 972.3 | 981.1 | +10.2 | +1.1% | 4,688,000 |
| 2017/01/10 | 968.5 | 976.9 | 964.7 | 970.9 | -5.9 | -0.6% | 6,871,000 |
| 2017/01/06 | 968.3 | 977.8 | 967.2 | 976.8 | +5.4 | +0.6% | 7,339,000 |
| 2017/01/05 | 974 | 977.9 | 968.5 | 971.4 | +3.5 | +0.4% | 8,670,000 |
| 2017/01/04 | 961.2 | 968.6 | 958 | 967.9 | +21.7 | +2.3% | 6,803,000 |
| 2016/12/30 | 948.4 | 949.5 | 941.4 | 946.2 | -2.6 | -0.3% | 4,025,000 |
| 2016/12/29 | 949.8 | 954.7 | 945.4 | 948.8 | -2.9 | -0.3% | 7,184,000 |
| 2016/12/28 | 972.4 | 975 | 950.7 | 951.7 | -30.6 | -3.1% | 9,040,000 |
| 2016/12/27 | 980.2 | 989 | 975.4 | 982.3 | +3.9 | +0.4% | 5,184,000 |
| 2016/12/26 | 982 | 988 | 977.3 | 978.4 | -1.6 | -0.2% | 5,436,000 |
| 2016/12/22 | 965.7 | 983.7 | 965.7 | 980 | +15.3 | +1.6% | 10,125,000 |
| 2016/12/21 | 968 | 975 | 963.4 | 964.7 | -2.2 | -0.2% | 11,664,000 |
| 2016/12/20 | 957.7 | 969.4 | 955.7 | 966.9 | +9.7 | +1% | 7,428,000 |
| 2016/12/19 | 951.4 | 958.6 | 950.7 | 957.2 | +2.5 | +0.3% | 6,379,000 |
| 2016/12/16 | 960 | 962.7 | 954.1 | 954.7 | -0.5 | -0.1% | 8,982,000 |
| 2016/12/15 | 952.8 | 959.5 | 948.8 | 955.2 | +2.4 | +0.3% | 8,197,000 |
| 2016/12/14 | 942.9 | 953.8 | 940.3 | 952.8 | +6.3 | +0.7% | 5,755,000 |
| 2016/12/13 | 935.5 | 947.9 | 930.6 | 946.5 | +6.5 | +0.7% | 6,675,000 |
| 2016/12/12 | 947 | 947 | 937.2 | 940 | -4.5 | -0.5% | 7,276,000 |
| 2016/12/09 | 933.4 | 946.5 | 931.5 | 944.5 | +5 | +0.5% | 8,982,000 |
| 2016/12/08 | 929 | 939.5 | 924.3 | 939.5 | +16 | +1.7% | 8,878,000 |
| 2016/12/07 | 925 | 929.8 | 918.1 | 923.5 | +1.3 | +0.1% | 7,693,000 |
| 2016/12/06 | 915.3 | 925 | 912.1 | 922.2 | +13.3 | +1.5% | 8,651,000 |
| 2016/12/05 | 915 | 918.2 | 906.2 | 908.9 | -12.7 | -1.4% | 8,333,000 |
2001～
2050
件表示中 / 3687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 | 93,600円 | +5.1% | +135.0% | 1.92% | 16.70倍 | 0.85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 | 817,200円 | +4.0% | -1.8% | 1.99% | 15.10倍 | 3.49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 | 500,800円 | -3.3% | - | 2.00% | 57.89倍 | 1.25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 | 118,100円 | -2.2% | - | 4.23% | 9.11倍 | 0.65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 | 225,900円 | +12.7% | +19.0% | 3.01% | 9.52倍 | 0.93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
