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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 972 | 973.9 | 957.7 | 972.1 | +17.8 | +1.9% | 5,792,000 |
| 2016/04/20 | 955 | 972 | 947.5 | 954.3 | +8.8 | +0.9% | 6,817,000 |
| 2016/04/19 | 944.6 | 945.5 | 935.3 | 945.5 | +30.2 | +3.3% | 5,438,000 |
| 2016/04/18 | 905.1 | 917.5 | 905.1 | 915.3 | -22 | -2.3% | 3,725,000 |
| 2016/04/15 | 935 | 949 | 933.8 | 937.3 | -12.7 | -1.3% | 4,318,000 |
| 2016/04/14 | 938 | 952 | 929.2 | 950 | +17.2 | +1.8% | 7,874,000 |
| 2016/04/13 | 921.8 | 933.9 | 918.1 | 932.8 | +26 | +2.9% | 5,249,000 |
| 2016/04/12 | 891.5 | 910 | 890.9 | 906.8 | +11.4 | +1.3% | 4,537,000 |
| 2016/04/11 | 902 | 906.2 | 886.1 | 895.4 | -11.5 | -1.3% | 4,530,000 |
| 2016/04/08 | 892 | 918.5 | 885.4 | 906.9 | +0.4 | ±0% | 7,580,000 |
| 2016/04/07 | 897.1 | 909.8 | 890.8 | 906.5 | +7.7 | +0.9% | 5,988,000 |
| 2016/04/06 | 893.8 | 902.9 | 887.5 | 898.8 | +1.4 | +0.2% | 5,550,000 |
| 2016/04/05 | 924.3 | 931.5 | 896.5 | 897.4 | -33.4 | -3.6% | 5,792,000 |
| 2016/04/04 | 925 | 937.1 | 923.8 | 930.8 | +8.3 | +0.9% | 5,042,000 |
| 2016/04/01 | 954.7 | 954.8 | 921.6 | 922.5 | -36.7 | -3.8% | 5,852,000 |
| 2016/03/31 | 976.5 | 982.5 | 957.4 | 959.2 | -6.8 | -0.7% | 6,008,000 |
| 2016/03/30 | 962.6 | 977.1 | 960.6 | 966 | +2.6 | +0.3% | 6,849,000 |
| 2016/03/29 | 949.5 | 974 | 946.6 | 963.4 | +13.9 | +1.5% | 6,462,000 |
| 2016/03/28 | 952 | 956 | 937 | 949.5 | -1.5 | -0.2% | 5,599,000 |
| 2016/03/25 | 939 | 952.3 | 930.4 | 951 | +14.3 | +1.5% | 5,100,000 |
| 2016/03/24 | 932 | 942 | 928.1 | 936.7 | -5.3 | -0.6% | 5,547,000 |
| 2016/03/23 | 950.2 | 953.6 | 940.3 | 942 | -8.4 | -0.9% | 4,075,000 |
| 2016/03/22 | 944.9 | 957.1 | 939 | 950.4 | +15.8 | +1.7% | 6,425,000 |
| 2016/03/18 | 940.3 | 946.7 | 929.2 | 934.6 | -6.3 | -0.7% | 6,124,000 |
| 2016/03/17 | 942.1 | 952.5 | 932 | 940.9 | +2.4 | +0.3% | 5,623,000 |
| 2016/03/16 | 940.7 | 955.4 | 938.2 | 938.5 | -9.8 | -1% | 5,357,000 |
| 2016/03/15 | 953 | 957.6 | 944.1 | 948.3 | -7.6 | -0.8% | 5,429,000 |
| 2016/03/14 | 952 | 960.3 | 952 | 955.9 | +9.2 | +1% | 6,428,000 |
| 2016/03/11 | 935.2 | 948.9 | 932.9 | 946.7 | +0.7 | +0.1% | 8,838,000 |
| 2016/03/10 | 919 | 947.7 | 918 | 946 | +29.3 | +3.2% | 6,954,000 |
| 2016/03/09 | 910.2 | 918.7 | 906.5 | 916.7 | -6 | -0.7% | 10,062,000 |
| 2016/03/08 | 912.8 | 925.8 | 906.1 | 922.7 | +10.3 | +1.1% | 7,333,000 |
| 2016/03/07 | 934 | 934.1 | 904.2 | 912.4 | -22.8 | -2.4% | 9,330,000 |
| 2016/03/04 | 922 | 938.7 | 918.5 | 935.2 | +12.9 | +1.4% | 8,205,000 |
| 2016/03/03 | 920.5 | 933.9 | 915 | 922.3 | -10 | -1.1% | 9,152,000 |
| 2016/03/02 | 919 | 943.6 | 915.3 | 932.3 | +35.2 | +3.9% | 10,058,000 |
| 2016/03/01 | 894 | 902.1 | 882.1 | 897.1 | -5.7 | -0.6% | 9,432,000 |
| 2016/02/29 | 943.6 | 945.8 | 902.8 | 902.8 | -31.5 | -3.4% | 9,735,000 |
| 2016/02/26 | 933 | 947.6 | 930.5 | 934.3 | +13 | +1.4% | 7,368,000 |
| 2016/02/25 | 908 | 926.4 | 906.6 | 921.3 | +16.3 | +1.8% | 6,777,000 |
| 2016/02/24 | 895.1 | 909.8 | 893.2 | 905 | +0.9 | +0.1% | 5,590,000 |
| 2016/02/23 | 916 | 923.7 | 903 | 904.1 | -9.7 | -1.1% | 5,488,000 |
| 2016/02/22 | 906.5 | 921.3 | 905 | 913.8 | +7.2 | +0.8% | 5,195,000 |
| 2016/02/19 | 911 | 917.3 | 901.4 | 906.6 | -12.1 | -1.3% | 5,350,000 |
| 2016/02/18 | 930.8 | 935.8 | 910.4 | 918.7 | +10.6 | +1.2% | 8,824,000 |
| 2016/02/17 | 925 | 939.2 | 899.6 | 908.1 | -29 | -3.1% | 8,176,000 |
| 2016/02/16 | 945 | 951.4 | 928.2 | 937.1 | -1.3 | -0.1% | 6,881,000 |
| 2016/02/15 | 920 | 944.8 | 906 | 938.4 | +65 | +7.4% | 9,065,000 |
| 2016/02/12 | 900 | 911 | 871.7 | 873.4 | -71.2 | -7.5% | 16,386,000 |
| 2016/02/10 | 950 | 962.2 | 926.8 | 944.6 | +10 | +1.1% | 15,243,000 |
2201～
2250
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
