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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 881 | 884.6 | 868.2 | 883.8 | -20 | -2.2% | 7,777,000 |
| 2016/07/05 | 900.9 | 907.3 | 892.2 | 903.8 | +8.7 | +1% | 6,855,000 |
| 2016/07/04 | 888 | 895.8 | 879.4 | 895.1 | +27.2 | +3.1% | 7,703,000 |
| 2016/07/01 | 876.8 | 881.1 | 864.2 | 867.9 | -1.5 | -0.2% | 5,457,000 |
| 2016/06/30 | 890 | 896.6 | 869.4 | 869.4 | -11 | -1.2% | 8,052,000 |
| 2016/06/29 | 880.6 | 885 | 867.2 | 880.4 | +6.5 | +0.7% | 6,193,000 |
| 2016/06/28 | 861 | 883 | 857.1 | 873.9 | -6.5 | -0.7% | 4,816,000 |
| 2016/06/27 | 879.7 | 887.3 | 866.2 | 880.4 | +15.7 | +1.8% | 6,190,000 |
| 2016/06/24 | 933 | 936 | 854 | 864.7 | -66.5 | -7.1% | 9,671,000 |
| 2016/06/23 | 915.7 | 932.8 | 908.6 | 931.2 | +15.2 | +1.7% | 7,260,000 |
| 2016/06/22 | 927.5 | 931.2 | 912.5 | 916 | -8.6 | -0.9% | 6,111,000 |
| 2016/06/21 | 901 | 925.4 | 893.3 | 924.6 | +17.4 | +1.9% | 5,483,000 |
| 2016/06/20 | 901 | 910.7 | 896.2 | 907.2 | +16.9 | +1.9% | 4,288,000 |
| 2016/06/17 | 891.6 | 900.5 | 885 | 890.3 | +12.7 | +1.4% | 5,622,000 |
| 2016/06/16 | 900.2 | 904.4 | 873.5 | 877.6 | -17.7 | -2% | 4,741,000 |
| 2016/06/15 | 887.8 | 899.3 | 885 | 895.3 | +3.7 | +0.4% | 4,487,000 |
| 2016/06/14 | 893.2 | 899.1 | 886.8 | 891.6 | -2.5 | -0.3% | 5,530,000 |
| 2016/06/13 | 911 | 911.1 | 893.6 | 894.1 | -31.2 | -3.4% | 5,779,000 |
| 2016/06/10 | 924.7 | 925.3 | 915.6 | 925.3 | -2 | -0.2% | 6,208,000 |
| 2016/06/09 | 927 | 933.8 | 921.5 | 927.3 | -9.1 | -1% | 3,135,000 |
| 2016/06/08 | 932.6 | 936.4 | 923.4 | 936.4 | +0.4 | ±0% | 4,846,000 |
| 2016/06/07 | 941.3 | 944.5 | 933.7 | 936 | -8 | -0.8% | 3,214,000 |
| 2016/06/06 | 938.8 | 949.4 | 927.6 | 944 | +1.6 | +0.2% | 4,931,000 |
| 2016/06/03 | 951 | 953.2 | 934.6 | 942.4 | +15.2 | +1.6% | 5,550,000 |
| 2016/06/02 | 944.9 | 946.9 | 926.1 | 927.2 | -23.5 | -2.5% | 3,441,000 |
| 2016/06/01 | 955 | 962.8 | 947.8 | 950.7 | -8.4 | -0.9% | 4,634,000 |
| 2016/05/31 | 947 | 962 | 945.5 | 959.1 | +7.4 | +0.8% | 5,901,000 |
| 2016/05/30 | 942.6 | 955 | 937.5 | 951.7 | +15.1 | +1.6% | 4,346,000 |
| 2016/05/27 | 930.3 | 939.5 | 926.3 | 936.6 | +5.8 | +0.6% | 3,913,000 |
| 2016/05/26 | 935.4 | 939.2 | 928.1 | 930.8 | +5.4 | +0.6% | 4,035,000 |
| 2016/05/25 | 932.8 | 933 | 921.5 | 925.4 | +10.7 | +1.2% | 2,926,000 |
| 2016/05/24 | 925.4 | 925.4 | 912.6 | 914.7 | -11.6 | -1.3% | 3,499,000 |
| 2016/05/23 | 935.1 | 936.1 | 915.2 | 926.3 | -9.9 | -1.1% | 3,516,000 |
| 2016/05/20 | 932.6 | 940.6 | 930 | 936.2 | +3.7 | +0.4% | 3,036,000 |
| 2016/05/19 | 949.4 | 949.8 | 926.8 | 932.5 | -10.8 | -1.1% | 4,106,000 |
| 2016/05/18 | 942.9 | 955.5 | 935.5 | 943.3 | +0.4 | ±0% | 4,132,000 |
| 2016/05/17 | 946 | 949.9 | 935.5 | 942.9 | +1.1 | +0.1% | 6,911,000 |
| 2016/05/16 | 943.5 | 952.7 | 939.1 | 941.8 | -2.5 | -0.3% | 4,757,000 |
| 2016/05/13 | 966.6 | 966.8 | 943.9 | 944.3 | -13.5 | -1.4% | 7,746,000 |
| 2016/05/12 | 903.5 | 961.7 | 901.8 | 957.8 | +39.3 | +4.3% | 11,425,000 |
| 2016/05/11 | 925.5 | 930 | 907.1 | 918.5 | +1.7 | +0.2% | 4,977,000 |
| 2016/05/10 | 892.1 | 920.8 | 892.1 | 916.8 | +20.6 | +2.3% | 5,824,000 |
| 2016/05/09 | 900.7 | 903.8 | 892.1 | 896.2 | +5.7 | +0.6% | 3,213,000 |
| 2016/05/06 | 902.5 | 908.6 | 888 | 890.5 | -14.3 | -1.6% | 7,432,000 |
| 2016/05/02 | 893.8 | 905.9 | 893 | 904.8 | -21.9 | -2.4% | 5,449,000 |
| 2016/04/28 | 967.1 | 968 | 926.1 | 926.7 | -31 | -3.2% | 5,826,000 |
| 2016/04/27 | 969 | 972.4 | 955.3 | 957.7 | -7.3 | -0.8% | 3,334,000 |
| 2016/04/26 | 963.4 | 969.6 | 959.3 | 965 | -3.6 | -0.4% | 4,146,000 |
| 2016/04/25 | 975 | 978.8 | 963.6 | 968.6 | -3.2 | -0.3% | 3,572,000 |
| 2016/04/22 | 962 | 971.9 | 956 | 971.8 | -0.3 | ±0% | 4,896,000 |
2151～
2200
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 | 0.64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
