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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 950 | 956.8 | 930.1 | 934.6 | -49.6 | -5% | 12,460,000 |
| 2016/02/08 | 962.2 | 992.6 | 953.1 | 984.2 | +3.5 | +0.4% | 10,576,000 |
| 2016/02/05 | 970.1 | 983.9 | 969.4 | 980.7 | -8.1 | -0.8% | 6,831,000 |
| 2016/02/04 | 977.5 | 1,002 | 976 | 988.8 | -3.5 | -0.4% | 8,539,000 |
| 2016/02/03 | 1,003.5 | 1,003.5 | 983.9 | 992.3 | -32.7 | -3.2% | 9,757,000 |
| 2016/02/02 | 1,032 | 1,045 | 1,023 | 1,025 | -18.5 | -1.8% | 7,388,000 |
| 2016/02/01 | 1,025 | 1,047.5 | 1,018.5 | 1,043.5 | +26 | +2.6% | 12,117,000 |
| 2016/01/29 | 1,002 | 1,021 | 978 | 1,017.5 | +15 | +1.5% | 19,479,000 |
| 2016/01/28 | 1,010.5 | 1,028.5 | 988.4 | 1,002.5 | -31 | -3% | 16,452,000 |
| 2016/01/27 | 1,025.5 | 1,036 | 1,021 | 1,033.5 | +18 | +1.8% | 6,153,000 |
| 2016/01/26 | 1,025 | 1,027.5 | 1,013 | 1,015.5 | -22 | -2.1% | 4,521,000 |
| 2016/01/25 | 1,041 | 1,042.5 | 1,025.5 | 1,037.5 | +10 | +1% | 4,637,000 |
| 2016/01/22 | 1,003.5 | 1,031 | 991 | 1,027.5 | +61 | +6.3% | 9,589,000 |
| 2016/01/21 | 995.7 | 1,010 | 966.4 | 966.5 | -32.5 | -3.3% | 15,253,000 |
| 2016/01/20 | 1,027 | 1,033 | 998.2 | 999 | -28 | -2.7% | 8,674,000 |
| 2016/01/19 | 1,010 | 1,032 | 1,008 | 1,027 | +5.5 | +0.5% | 6,071,000 |
| 2016/01/18 | 1,010 | 1,026 | 1,003.5 | 1,021.5 | -6 | -0.6% | 5,383,000 |
| 2016/01/15 | 1,045.5 | 1,048.5 | 1,020.5 | 1,027.5 | -5 | -0.5% | 6,756,000 |
| 2016/01/14 | 1,022 | 1,036.5 | 1,015.5 | 1,032.5 | -10.5 | -1% | 9,492,000 |
| 2016/01/13 | 1,030 | 1,044.5 | 1,023 | 1,043 | +23 | +2.3% | 8,693,000 |
| 2016/01/12 | 1,041.5 | 1,048 | 1,020 | 1,020 | -28.5 | -2.7% | 7,582,000 |
| 2016/01/08 | 1,048 | 1,064 | 1,041 | 1,048.5 | -12 | -1.1% | 8,758,000 |
| 2016/01/07 | 1,083 | 1,092.5 | 1,059.5 | 1,060.5 | -27.5 | -2.5% | 7,886,000 |
| 2016/01/06 | 1,104.5 | 1,111.5 | 1,083.5 | 1,088 | -8.5 | -0.8% | 6,246,000 |
| 2016/01/05 | 1,096.5 | 1,102 | 1,092 | 1,096.5 | -6.5 | -0.6% | 5,110,000 |
| 2016/01/04 | 1,129.5 | 1,129.5 | 1,100.5 | 1,103 | -27 | -2.4% | 5,378,000 |
| 2015/12/30 | 1,139 | 1,140 | 1,128 | 1,130 | -6 | -0.5% | 3,617,000 |
| 2015/12/29 | 1,126 | 1,137 | 1,122 | 1,136 | +16 | +1.4% | 4,503,000 |
| 2015/12/28 | 1,119 | 1,125 | 1,105.5 | 1,120 | +19 | +1.7% | 4,021,000 |
| 2015/12/25 | 1,105 | 1,113 | 1,097.5 | 1,101 | -8.5 | -0.8% | 3,504,000 |
| 2015/12/24 | 1,123 | 1,124 | 1,108 | 1,109.5 | -2 | -0.2% | 4,308,000 |
| 2015/12/22 | 1,101 | 1,117.5 | 1,094.5 | 1,111.5 | +14.5 | +1.3% | 4,913,000 |
| 2015/12/21 | 1,093 | 1,102.5 | 1,079 | 1,097 | +4 | +0.4% | 6,713,000 |
| 2015/12/18 | 1,113.5 | 1,135 | 1,093 | 1,093 | -25 | -2.2% | 7,894,000 |
| 2015/12/17 | 1,117 | 1,123.5 | 1,115 | 1,118 | +24 | +2.2% | 6,203,000 |
| 2015/12/16 | 1,088 | 1,096 | 1,081 | 1,094 | +21.5 | +2% | 5,507,000 |
| 2015/12/15 | 1,094 | 1,102 | 1,072.5 | 1,072.5 | -19.5 | -1.8% | 6,210,000 |
| 2015/12/14 | 1,075 | 1,096 | 1,072 | 1,092 | -3.5 | -0.3% | 5,454,000 |
| 2015/12/11 | 1,080 | 1,104.5 | 1,080 | 1,095.5 | +15.5 | +1.4% | 7,832,000 |
| 2015/12/10 | 1,073.5 | 1,086 | 1,072.5 | 1,080 | +2.5 | +0.2% | 5,240,000 |
| 2015/12/09 | 1,089 | 1,101 | 1,076.5 | 1,077.5 | -16 | -1.5% | 5,664,000 |
| 2015/12/08 | 1,111 | 1,113 | 1,091.5 | 1,093.5 | -18 | -1.6% | 5,456,000 |
| 2015/12/07 | 1,113 | 1,122 | 1,111 | 1,111.5 | +4.5 | +0.4% | 3,145,000 |
| 2015/12/04 | 1,106 | 1,115 | 1,100.5 | 1,107 | -16.5 | -1.5% | 5,018,000 |
| 2015/12/03 | 1,128 | 1,130 | 1,120.5 | 1,123.5 | -8.5 | -0.8% | 5,002,000 |
| 2015/12/02 | 1,135 | 1,137 | 1,127.5 | 1,132 | -1.5 | -0.1% | 4,928,000 |
| 2015/12/01 | 1,130 | 1,133.5 | 1,122.5 | 1,133.5 | +14.5 | +1.3% | 6,075,000 |
| 2015/11/30 | 1,126.5 | 1,127 | 1,112 | 1,119 | -10 | -0.9% | 7,221,000 |
| 2015/11/27 | 1,131.5 | 1,132.5 | 1,119 | 1,129 | +5 | +0.4% | 4,101,000 |
| 2015/11/26 | 1,135 | 1,139.5 | 1,122.5 | 1,124 | -10 | -0.9% | 4,578,000 |
2251～
2300
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
