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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 964.2 | 964.9 | 959 | 961 | -2.2 | -0.2% | 3,771,000 |
| 2016/09/15 | 964.8 | 968.9 | 959.5 | 963.2 | -3.6 | -0.4% | 3,365,000 |
| 2016/09/14 | 964.3 | 974 | 962.3 | 966.8 | -2 | -0.2% | 3,271,000 |
| 2016/09/13 | 963.7 | 972.4 | 960.2 | 968.8 | +5.3 | +0.6% | 3,295,000 |
| 2016/09/12 | 956.3 | 964.3 | 955.8 | 963.5 | -9.8 | -1% | 6,153,000 |
| 2016/09/09 | 979 | 984.9 | 972.7 | 973.3 | -10.4 | -1.1% | 5,515,000 |
| 2016/09/08 | 982 | 986.8 | 977.4 | 983.7 | -5.2 | -0.5% | 3,836,000 |
| 2016/09/07 | 974.9 | 989.2 | 965.5 | 988.9 | +13.2 | +1.4% | 6,947,000 |
| 2016/09/06 | 975 | 979.4 | 974 | 975.7 | +1.9 | +0.2% | 3,765,000 |
| 2016/09/05 | 997.4 | 999 | 973.6 | 973.8 | -18 | -1.8% | 7,161,000 |
| 2016/09/02 | 992.1 | 994.8 | 985.3 | 991.8 | -0.2 | ±0% | 4,014,000 |
| 2016/09/01 | 996.5 | 999.3 | 990.1 | 992 | -4.4 | -0.4% | 4,135,000 |
| 2016/08/31 | 992.5 | 998 | 982.9 | 996.4 | +7.5 | +0.8% | 6,045,000 |
| 2016/08/30 | 999.9 | 999.9 | 985.2 | 988.9 | -8.9 | -0.9% | 3,299,000 |
| 2016/08/29 | 990.7 | 1,001 | 986.9 | 997.8 | +21.7 | +2.2% | 5,214,000 |
| 2016/08/26 | 983.1 | 985.7 | 975.6 | 976.1 | ±0 | ±0% | 4,507,000 |
| 2016/08/25 | 980 | 986 | 974 | 976.1 | -7.7 | -0.8% | 4,769,000 |
| 2016/08/24 | 976.2 | 984.3 | 976.1 | 983.8 | +10.8 | +1.1% | 2,761,000 |
| 2016/08/23 | 980 | 983.8 | 970.2 | 973 | -13.1 | -1.3% | 6,197,000 |
| 2016/08/22 | 992 | 996.7 | 981.5 | 986.1 | -15.9 | -1.6% | 6,787,000 |
| 2016/08/19 | 991 | 1,007 | 990.3 | 1,002 | +23.6 | +2.4% | 11,143,000 |
| 2016/08/18 | 979.8 | 984.6 | 974.3 | 978.4 | -1.4 | -0.1% | 5,753,000 |
| 2016/08/17 | 978 | 995.5 | 973.4 | 979.8 | +26.4 | +2.8% | 12,703,000 |
| 2016/08/16 | 966.5 | 968 | 952.7 | 953.4 | -6.1 | -0.6% | 4,038,000 |
| 2016/08/15 | 960.1 | 962.4 | 956.8 | 959.5 | -5 | -0.5% | 2,377,000 |
| 2016/08/12 | 960.9 | 966.4 | 957 | 964.5 | +13.2 | +1.4% | 4,720,000 |
| 2016/08/10 | 959.5 | 959.5 | 949.5 | 951.3 | -7.2 | -0.8% | 3,081,000 |
| 2016/08/09 | 946 | 963.6 | 942.3 | 958.5 | +4 | +0.4% | 4,486,000 |
| 2016/08/08 | 961 | 974.7 | 950.2 | 954.5 | +13.4 | +1.4% | 8,699,000 |
| 2016/08/05 | 920.6 | 954.6 | 913 | 941.1 | +14.9 | +1.6% | 9,967,000 |
| 2016/08/04 | 907.7 | 929.7 | 905.1 | 926.2 | +18.8 | +2.1% | 5,003,000 |
| 2016/08/03 | 905 | 915.6 | 904 | 907.4 | -6.3 | -0.7% | 5,457,000 |
| 2016/08/02 | 920 | 923.8 | 911.7 | 913.7 | -17.6 | -1.9% | 5,110,000 |
| 2016/08/01 | 921.2 | 932.8 | 915.2 | 931.3 | -9.4 | -1% | 3,405,000 |
| 2016/07/29 | 939.9 | 941.9 | 920 | 940.7 | +0.7 | +0.1% | 4,272,000 |
| 2016/07/28 | 932.1 | 943.5 | 929 | 940 | +2.5 | +0.3% | 5,527,000 |
| 2016/07/27 | 922.2 | 942.5 | 917.8 | 937.5 | +30.3 | +3.3% | 6,767,000 |
| 2016/07/26 | 921.9 | 923.9 | 902.5 | 907.2 | -20.5 | -2.2% | 5,821,000 |
| 2016/07/25 | 920.7 | 936.8 | 920.7 | 927.7 | +4.9 | +0.5% | 4,262,000 |
| 2016/07/22 | 937.9 | 943 | 916.1 | 922.8 | -28.3 | -3% | 7,185,000 |
| 2016/07/21 | 954 | 959.6 | 943.3 | 951.1 | +9.5 | +1% | 5,598,000 |
| 2016/07/20 | 944.7 | 949 | 934 | 941.6 | -13.1 | -1.4% | 4,857,000 |
| 2016/07/19 | 956.1 | 957.7 | 942.5 | 954.7 | +2.1 | +0.2% | 5,844,000 |
| 2016/07/15 | 961.2 | 963.9 | 948 | 952.6 | ±0 | ±0% | 6,772,000 |
| 2016/07/14 | 944 | 953.7 | 934.9 | 952.6 | +16 | +1.7% | 5,534,000 |
| 2016/07/13 | 957 | 960 | 932.2 | 936.6 | -1.2 | -0.1% | 9,901,000 |
| 2016/07/12 | 940 | 951.8 | 931.1 | 937.8 | +13.8 | +1.5% | 9,262,000 |
| 2016/07/11 | 907 | 930.4 | 901.4 | 924 | +42 | +4.8% | 7,682,000 |
| 2016/07/08 | 894 | 900.3 | 881.8 | 882 | -5.3 | -0.6% | 5,952,000 |
| 2016/07/07 | 880.9 | 890.6 | 879.1 | 887.3 | +3.5 | +0.4% | 5,438,000 |
2101～
2150
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
