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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 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 |
2301～
2350
件表示中 / 3768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 | 98,300円 | +4.2% | +26.9% | 2.03% | 18.24倍 | 0.88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 | 716,400円 | +6.2% | +10.0% | 2.43% | 12.97倍 | 2.98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 | 567,000円 | +7.8% | +297.0% | 1.76% | 19.25倍 | 1.49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 | 128,800円 | -14.5% | - | 3.88% | 20.70倍 | 0.58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 | 306,000円 | +0.2% | +2.7% | 2.48% | 12.58倍 | 1.26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
