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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,050 | 1,052.5 | 1,022 | 1,033 | +29 | +2.9% | 17,856,000 |
| 2015/06/25 | 990 | 1,007 | 990 | 1,004 | +7.7 | +0.8% | 5,880,000 |
| 2015/06/24 | 1,002 | 1,006.5 | 996.2 | 996.3 | -4.7 | -0.5% | 5,633,000 |
| 2015/06/23 | 993.6 | 1,001.5 | 986.1 | 1,001 | +15.5 | +1.6% | 7,440,000 |
| 2015/06/22 | 980.7 | 987.5 | 978 | 985.5 | +0.7 | +0.1% | 4,747,000 |
| 2015/06/19 | 979.8 | 989.9 | 978.2 | 984.8 | +14.8 | +1.5% | 7,784,000 |
| 2015/06/18 | 980 | 980.2 | 970 | 970 | -9.4 | -1% | 4,144,000 |
| 2015/06/17 | 989.8 | 989.9 | 976.2 | 979.4 | -2.5 | -0.3% | 5,047,000 |
| 2015/06/16 | 980.1 | 985.7 | 976 | 981.9 | -6.7 | -0.7% | 5,677,000 |
| 2015/06/15 | 978.4 | 992.8 | 975.7 | 988.6 | +9.7 | +1% | 10,090,000 |
| 2015/06/12 | 973.8 | 980.8 | 969.2 | 978.9 | +9.2 | +0.9% | 13,196,000 |
| 2015/06/11 | 984 | 984.6 | 964.5 | 969.7 | -13.5 | -1.4% | 18,559,000 |
| 2015/06/10 | 990.4 | 993.2 | 980.4 | 983.2 | -10.3 | -1% | 11,382,000 |
| 2015/06/09 | 1,004 | 1,004.5 | 993 | 993.5 | -16 | -1.6% | 9,141,000 |
| 2015/06/08 | 1,017 | 1,018.5 | 1,005.5 | 1,009.5 | -7.5 | -0.7% | 5,839,000 |
| 2015/06/05 | 1,022 | 1,022.5 | 1,008.5 | 1,017 | -11 | -1.1% | 6,687,000 |
| 2015/06/04 | 1,038 | 1,039 | 1,024.5 | 1,028 | -15 | -1.4% | 8,429,000 |
| 2015/06/03 | 1,052.5 | 1,056 | 1,037.5 | 1,043 | -14.5 | -1.4% | 6,050,000 |
| 2015/06/02 | 1,053.5 | 1,061 | 1,048.5 | 1,057.5 | +4 | +0.4% | 7,800,000 |
| 2015/06/01 | 1,032.5 | 1,054.5 | 1,032 | 1,053.5 | +18 | +1.7% | 7,437,000 |
| 2015/05/29 | 1,045 | 1,051.5 | 1,035.5 | 1,035.5 | -6.5 | -0.6% | 6,201,000 |
| 2015/05/28 | 1,050 | 1,052 | 1,038.5 | 1,042 | -2.5 | -0.2% | 5,310,000 |
| 2015/05/27 | 1,030 | 1,046 | 1,027 | 1,044.5 | +13 | +1.3% | 7,492,000 |
| 2015/05/26 | 1,032 | 1,036 | 1,030 | 1,031.5 | -0.5 | ±0% | 3,560,000 |
| 2015/05/25 | 1,025 | 1,032 | 1,023 | 1,032 | +10 | +1% | 3,445,000 |
| 2015/05/22 | 1,028 | 1,032 | 1,019 | 1,022 | -3 | -0.3% | 3,880,000 |
| 2015/05/21 | 1,019 | 1,030.5 | 1,016 | 1,025 | +5.5 | +0.5% | 5,643,000 |
| 2015/05/20 | 1,019.5 | 1,020.5 | 1,013 | 1,019.5 | +4 | +0.4% | 5,112,000 |
| 2015/05/19 | 1,023 | 1,024 | 1,014 | 1,015.5 | -4.5 | -0.4% | 5,620,000 |
| 2015/05/18 | 1,020 | 1,024.5 | 1,018 | 1,020 | +3 | +0.3% | 3,732,000 |
| 2015/05/15 | 1,010 | 1,020.5 | 1,009 | 1,017 | +10.5 | +1% | 4,081,000 |
| 2015/05/14 | 1,013.5 | 1,014 | 1,004 | 1,006.5 | -10.5 | -1% | 5,679,000 |
| 2015/05/13 | 1,014.5 | 1,020.5 | 1,012 | 1,017 | -7 | -0.7% | 4,564,000 |
| 2015/05/12 | 1,034.5 | 1,034.5 | 1,014 | 1,024 | -2 | -0.2% | 5,021,000 |
| 2015/05/11 | 1,045 | 1,045.5 | 1,022 | 1,026 | +0.5 | ±0% | 6,070,000 |
| 2015/05/08 | 1,018.5 | 1,056 | 1,017 | 1,025.5 | +7 | +0.7% | 8,728,000 |
| 2015/05/07 | 1,033.5 | 1,038 | 1,013.5 | 1,018.5 | -15 | -1.5% | 6,330,000 |
| 2015/05/01 | 1,040 | 1,042 | 1,025 | 1,033.5 | -8 | -0.8% | 4,607,000 |
| 2015/04/30 | 1,055 | 1,057.5 | 1,036 | 1,041.5 | -17 | -1.6% | 6,922,000 |
| 2015/04/28 | 1,062 | 1,067.5 | 1,055.5 | 1,058.5 | -7 | -0.7% | 6,226,000 |
| 2015/04/27 | 1,056 | 1,076.5 | 1,054 | 1,065.5 | +16 | +1.5% | 11,172,000 |
| 2015/04/24 | 1,039 | 1,052 | 1,031.5 | 1,049.5 | +16.5 | +1.6% | 9,284,000 |
| 2015/04/23 | 1,030 | 1,035 | 1,024.5 | 1,033 | +9.5 | +0.9% | 7,934,000 |
| 2015/04/22 | 1,020 | 1,030 | 1,018 | 1,023.5 | +3.5 | +0.3% | 4,771,000 |
| 2015/04/21 | 1,003 | 1,020 | 996.6 | 1,020 | +23 | +2.3% | 8,578,000 |
| 2015/04/20 | 1,002 | 1,002.5 | 995 | 997 | -10.5 | -1% | 4,127,000 |
| 2015/04/17 | 1,003 | 1,015 | 999 | 1,007.5 | +2 | +0.2% | 7,726,000 |
| 2015/04/16 | 1,001 | 1,005.5 | 998.5 | 1,005.5 | +2.5 | +0.2% | 5,345,000 |
| 2015/04/15 | 1,004.5 | 1,009.5 | 1,000.5 | 1,003 | -4.5 | -0.4% | 4,081,000 |
| 2015/04/14 | 1,005 | 1,010 | 1,001 | 1,007.5 | +4.5 | +0.4% | 2,884,000 |
2401～
2450
件表示中 / 3686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 | 94,100円 | +5.1% | +135.0% | 1.91% | 16.79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 | 811,700円 | +4.0% | -1.8% | 2.01% | 15.00倍 | 3.46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 | 498,900円 | -3.3% | - | 2.00% | 57.67倍 | 1.24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 | 118,900円 | -2.2% | - | 4.21% | 9.17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 | 227,000円 | +12.7% | +19.0% | 3.00% | 9.57倍 | 0.94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
