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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 780.2 | 783.4 | 771.1 | 771.1 | -13.8 | -1.8% | 3,959,100 |
| 2024/07/23 | 785 | 787.8 | 780.1 | 784.9 | -0.1 | ±0% | 2,362,800 |
| 2024/07/22 | 795 | 796.9 | 784.3 | 785 | -8 | -1% | 3,596,900 |
| 2024/07/19 | 790 | 793 | 785 | 793 | -5.7 | -0.7% | 4,471,800 |
| 2024/07/18 | 803 | 814 | 798.2 | 798.7 | -5.5 | -0.7% | 9,292,700 |
| 2024/07/17 | 767 | 805.9 | 764.9 | 804.2 | +47.2 | +6.2% | 14,541,500 |
| 2024/07/16 | 763.9 | 764.9 | 755 | 757 | -13.4 | -1.7% | 6,571,200 |
| 2024/07/12 | 765.9 | 775 | 763 | 770.4 | -3.7 | -0.5% | 4,826,800 |
| 2024/07/11 | 767 | 775.5 | 763.8 | 774.1 | +10.2 | +1.3% | 6,718,400 |
| 2024/07/10 | 761 | 765.6 | 756.4 | 763.9 | -1.5 | -0.2% | 5,745,300 |
| 2024/07/09 | 766 | 770 | 759.4 | 765.4 | +5.5 | +0.7% | 5,778,000 |
| 2024/07/08 | 753 | 762.8 | 748.5 | 759.9 | +13.1 | +1.8% | 8,252,500 |
| 2024/07/05 | 755.6 | 756.9 | 746.8 | 746.8 | -9.1 | -1.2% | 4,100,300 |
| 2024/07/04 | 753.8 | 756.3 | 748.3 | 755.9 | +1.1 | +0.1% | 4,132,100 |
| 2024/07/03 | 759.4 | 763.5 | 751.6 | 754.8 | -4.4 | -0.6% | 7,006,700 |
| 2024/07/02 | 760 | 760.9 | 754.6 | 759.2 | -2.8 | -0.4% | 5,300,600 |
| 2024/07/01 | 767 | 768.4 | 759.2 | 762 | +0.5 | +0.1% | 3,420,800 |
| 2024/06/28 | 761.5 | 764.6 | 757.9 | 761.5 | +2.9 | +0.4% | 4,578,300 |
| 2024/06/27 | 758.1 | 759.7 | 751.6 | 758.6 | -1.3 | -0.2% | 4,398,300 |
| 2024/06/26 | 759.9 | 761.6 | 750.6 | 759.9 | +0.8 | +0.1% | 5,045,900 |
| 2024/06/25 | 754.2 | 761 | 752.1 | 759.1 | +13.5 | +1.8% | 5,183,900 |
| 2024/06/24 | 750.4 | 751.2 | 741 | 745.6 | +1.9 | +0.3% | 4,232,500 |
| 2024/06/21 | 751.7 | 758 | 740.3 | 743.7 | +0.1 | ±0% | 7,365,100 |
| 2024/06/20 | 741.8 | 744.5 | 736.9 | 743.6 | +5.1 | +0.7% | 3,972,900 |
| 2024/06/19 | 745 | 751.7 | 736.1 | 738.5 | -3 | -0.4% | 3,735,600 |
| 2024/06/18 | 742.7 | 750.8 | 738.3 | 741.5 | +9.7 | +1.3% | 7,116,100 |
| 2024/06/17 | 733 | 736.9 | 726.3 | 731.8 | -6.2 | -0.8% | 6,028,800 |
| 2024/06/14 | 731.1 | 746.4 | 730.8 | 738 | -2.5 | -0.3% | 7,439,000 |
| 2024/06/13 | 757.5 | 758.4 | 737.8 | 740.5 | -18.8 | -2.5% | 7,198,500 |
| 2024/06/12 | 770 | 772.4 | 757.4 | 759.3 | -16.9 | -2.2% | 5,694,000 |
| 2024/06/11 | 779.9 | 783.4 | 776.1 | 776.2 | -6.6 | -0.8% | 4,403,100 |
| 2024/06/10 | 780.9 | 787.5 | 778.2 | 782.8 | +6.2 | +0.8% | 4,015,900 |
| 2024/06/07 | 775.5 | 780.1 | 772.6 | 776.6 | +1.8 | +0.2% | 3,450,600 |
| 2024/06/06 | 773 | 778 | 770 | 774.8 | -4.7 | -0.6% | 4,313,100 |
| 2024/06/05 | 791 | 791.8 | 776.3 | 779.5 | -22.5 | -2.8% | 6,131,600 |
| 2024/06/04 | 795 | 816.8 | 792 | 802 | +0.5 | +0.1% | 9,027,000 |
| 2024/06/03 | 794.8 | 807.1 | 792.9 | 801.5 | +15.7 | +2% | 7,509,500 |
| 2024/05/31 | 791 | 791.3 | 781.1 | 785.8 | +0.8 | +0.1% | 7,626,500 |
| 2024/05/30 | 785.9 | 786.8 | 775.7 | 785 | -1 | -0.1% | 4,544,500 |
| 2024/05/29 | 795 | 797.2 | 786 | 786 | -13 | -1.6% | 3,889,600 |
| 2024/05/28 | 795 | 807.3 | 794.3 | 799 | +19.9 | +2.6% | 9,148,200 |
| 2024/05/27 | 775.3 | 779.1 | 765.4 | 779.1 | +4 | +0.5% | 4,373,600 |
| 2024/05/24 | 768.5 | 781 | 764.7 | 775.1 | -1.9 | -0.2% | 4,887,300 |
| 2024/05/23 | 773.8 | 780.9 | 760.1 | 777 | +7.7 | +1% | 5,480,200 |
| 2024/05/22 | 779.3 | 783.2 | 769.3 | 769.3 | -15.9 | -2% | 4,685,300 |
| 2024/05/21 | 787.9 | 795.7 | 783.9 | 785.2 | -7.7 | -1% | 3,996,600 |
| 2024/05/20 | 783.1 | 798.9 | 783.1 | 792.9 | +5.9 | +0.7% | 5,010,600 |
| 2024/05/17 | 780 | 788.2 | 775 | 787 | +4.2 | +0.5% | 6,301,700 |
| 2024/05/16 | 790 | 790.7 | 771.5 | 782.8 | -8.1 | -1% | 7,590,300 |
| 2024/05/15 | 798 | 806 | 781.1 | 790.9 | -15.8 | -2% | 9,469,700 |
201～
250
件表示中 / 3704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 | 98,600円 | +4.2% | +26.9% | 2.03% | 18.59倍 | 0.89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 | 837,900円 | +6.2% | +10.0% | 2.08% | 14.63倍 | 3.37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 | 497,500円 | +7.8% | +297.0% | 2.01% | 17.28倍 | 1.34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 | 115,200円 | -14.5% | - | 4.34% | 18.50倍 | 0.51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 | 232,900円 | +0.2% | -3.0% | 3.26% | 10.19倍 | 0.96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
