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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 690 | 699.3 | 685.1 | 692.3 | +17.6 | +2.6% | 14,031,600 |
| 2024/02/09 | 686 | 687.2 | 659.5 | 674.7 | -25.7 | -3.7% | 23,936,200 |
| 2024/02/08 | 746.6 | 749 | 700.4 | 700.4 | -46.1 | -6.2% | 18,907,900 |
| 2024/02/07 | 734.8 | 749.2 | 733.7 | 746.5 | +8.1 | +1.1% | 5,232,700 |
| 2024/02/06 | 746.4 | 750.8 | 738.2 | 738.4 | -9.4 | -1.3% | 5,067,200 |
| 2024/02/05 | 741 | 748.9 | 741 | 747.8 | +9.6 | +1.3% | 3,535,400 |
| 2024/02/02 | 745 | 752 | 738.2 | 738.2 | +3.2 | +0.4% | 5,638,600 |
| 2024/02/01 | 737.1 | 737.4 | 730.4 | 735 | -5.5 | -0.7% | 4,264,200 |
| 2024/01/31 | 729.6 | 741.5 | 727.9 | 740.5 | +13.8 | +1.9% | 5,620,100 |
| 2024/01/30 | 731.6 | 732.3 | 726.4 | 726.7 | -7.7 | -1% | 3,970,600 |
| 2024/01/29 | 725 | 734.4 | 723 | 734.4 | +12.1 | +1.7% | 6,438,400 |
| 2024/01/26 | 724 | 724.5 | 718.9 | 722.3 | -2.3 | -0.3% | 4,891,400 |
| 2024/01/25 | 722.7 | 725.4 | 716.8 | 724.6 | +3.7 | +0.5% | 6,095,800 |
| 2024/01/24 | 721 | 724.8 | 716.3 | 720.9 | -1.8 | -0.2% | 5,644,500 |
| 2024/01/23 | 731.9 | 738 | 721.4 | 722.7 | -9.4 | -1.3% | 6,140,400 |
| 2024/01/22 | 722.5 | 732.3 | 719.6 | 732.1 | +14.8 | +2.1% | 4,790,800 |
| 2024/01/19 | 721.7 | 724.8 | 712.2 | 717.3 | -4.4 | -0.6% | 7,449,600 |
| 2024/01/18 | 722 | 725.4 | 718.5 | 721.7 | -3.4 | -0.5% | 4,581,000 |
| 2024/01/17 | 730 | 737.2 | 725.1 | 725.1 | -1.9 | -0.3% | 5,227,300 |
| 2024/01/16 | 742.1 | 743.3 | 727 | 727 | -18.8 | -2.5% | 6,195,400 |
| 2024/01/15 | 741.9 | 749.7 | 736.5 | 745.8 | +4 | +0.5% | 4,581,500 |
| 2024/01/12 | 758.7 | 758.8 | 740.6 | 741.8 | -6 | -0.8% | 5,767,500 |
| 2024/01/11 | 753.8 | 755.8 | 746.3 | 747.8 | +4.8 | +0.6% | 6,235,900 |
| 2024/01/10 | 744 | 746.7 | 737.6 | 743 | +1.6 | +0.2% | 3,779,800 |
| 2024/01/09 | 739 | 743.3 | 733 | 741.4 | -5.4 | -0.7% | 5,776,600 |
| 2024/01/05 | 747.4 | 751.6 | 743.8 | 746.8 | -0.5 | -0.1% | 4,256,700 |
| 2024/01/04 | 741 | 750 | 728.1 | 747.3 | +14.2 | +1.9% | 6,014,800 |
| 2023/12/29 | 733.2 | 738 | 728.6 | 733.1 | +2.2 | +0.3% | 2,973,600 |
| 2023/12/28 | 724 | 731.1 | 722.8 | 730.9 | +2.4 | +0.3% | 2,536,400 |
| 2023/12/27 | 725.8 | 732.1 | 725.8 | 728.5 | +3.6 | +0.5% | 3,782,200 |
| 2023/12/26 | 728.8 | 729.9 | 722.4 | 724.9 | -3.9 | -0.5% | 2,665,400 |
| 2023/12/25 | 736 | 736.6 | 726.9 | 728.8 | -0.3 | ±0% | 2,070,200 |
| 2023/12/22 | 732.1 | 738 | 726.5 | 729.1 | -4.3 | -0.6% | 3,892,300 |
| 2023/12/21 | 731 | 735.5 | 730 | 733.4 | -4.2 | -0.6% | 2,700,500 |
| 2023/12/20 | 730.6 | 741.2 | 730.1 | 737.6 | +9.2 | +1.3% | 4,584,800 |
| 2023/12/19 | 727 | 734.1 | 719.2 | 728.4 | +3.1 | +0.4% | 4,296,600 |
| 2023/12/18 | 724.6 | 728.4 | 717.7 | 725.3 | -2.4 | -0.3% | 4,081,000 |
| 2023/12/15 | 715 | 729.9 | 715 | 727.7 | +13.4 | +1.9% | 5,112,600 |
| 2023/12/14 | 727.8 | 730.1 | 714.3 | 714.3 | -9.2 | -1.3% | 4,349,000 |
| 2023/12/13 | 722.1 | 725.2 | 716.2 | 723.5 | +0.1 | ±0% | 4,833,800 |
| 2023/12/12 | 731.7 | 734 | 723.4 | 723.4 | -8.2 | -1.1% | 5,174,700 |
| 2023/12/11 | 740 | 740 | 729.1 | 731.6 | +5.5 | +0.8% | 3,696,900 |
| 2023/12/08 | 731.4 | 731.9 | 722.4 | 726.1 | -11.5 | -1.6% | 5,756,800 |
| 2023/12/07 | 748 | 748 | 734.1 | 737.6 | -18.4 | -2.4% | 6,050,100 |
| 2023/12/06 | 745 | 757.4 | 744.3 | 756 | +5.8 | +0.8% | 4,068,100 |
| 2023/12/05 | 746.1 | 752.5 | 745.1 | 750.2 | -2.9 | -0.4% | 3,422,400 |
| 2023/12/04 | 759.1 | 759.2 | 746.1 | 753.1 | -14.7 | -1.9% | 4,626,600 |
| 2023/12/01 | 782.1 | 783.7 | 767.8 | 767.8 | +0.7 | +0.1% | 3,744,900 |
| 2023/11/30 | 760 | 770.7 | 759.8 | 767.1 | +0.8 | +0.1% | 7,628,500 |
| 2023/11/29 | 759.8 | 766.7 | 758.4 | 766.3 | +3.2 | +0.4% | 3,601,000 |
201～
250
件表示中 / 3594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 | 97,600円 | +5.1% | +135.0% | 1.84% | 17.77倍 | 0.91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 | 886,600円 | +5.0% | -20.6% | 1.84% | 18.86倍 | 3.82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 |
| デサント | 433,000円 | +2.4% | +8.1% | 0.00% | 26.18倍 | 2.69倍 |
|
スポーツ衣料大手。海外ブランドも多く展開、韓国に続き中国成長。伊藤忠がＴＯＢ実施へ |
| ワコールＨＤ | 517,100円 | -3.3% | - | 1.93% | 61.65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 | 131,300円 | -2.2% | - | 3.81% | 10.12倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
