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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,010 | 1,011 | 996 | 1,003 | ±0 | ±0% | 3,206,000 |
| 2015/04/10 | 1,012 | 1,012 | 1,001.5 | 1,003 | -8.5 | -0.8% | 4,246,000 |
| 2015/04/09 | 1,019.5 | 1,019.5 | 1,007 | 1,011.5 | -4 | -0.4% | 3,822,000 |
| 2015/04/08 | 1,014.5 | 1,021.5 | 1,010 | 1,015.5 | +7.5 | +0.7% | 5,695,000 |
| 2015/04/07 | 1,001 | 1,012 | 998.2 | 1,008 | +15.4 | +1.6% | 6,549,000 |
| 2015/04/06 | 988 | 992.8 | 983.2 | 992.6 | -6.4 | -0.6% | 4,004,000 |
| 2015/04/03 | 1,000.5 | 1,002.5 | 990 | 999 | -0.3 | ±0% | 5,466,000 |
| 2015/04/02 | 993 | 1,006.5 | 991 | 999.3 | +7.3 | +0.7% | 6,873,000 |
| 2015/04/01 | 1,002 | 1,003.5 | 987.8 | 992 | -15 | -1.5% | 9,926,000 |
| 2015/03/31 | 1,027.5 | 1,030.5 | 1,007 | 1,007 | -5.5 | -0.5% | 6,064,000 |
| 2015/03/30 | 1,035 | 1,035 | 1,010 | 1,012.5 | -23.5 | -2.3% | 7,743,000 |
| 2015/03/27 | 1,028 | 1,057.5 | 1,024 | 1,036 | +7 | +0.7% | 9,447,000 |
| 2015/03/26 | 1,044.5 | 1,050 | 1,026.5 | 1,029 | -22.5 | -2.1% | 7,958,000 |
| 2015/03/25 | 1,025 | 1,052 | 1,025 | 1,051.5 | +30 | +2.9% | 12,147,000 |
| 2015/03/24 | 1,024.5 | 1,024.5 | 1,018.5 | 1,021.5 | -2 | -0.2% | 4,647,000 |
| 2015/03/23 | 1,020 | 1,023.5 | 1,016.5 | 1,023.5 | +6 | +0.6% | 3,436,000 |
| 2015/03/20 | 1,015.5 | 1,019.5 | 1,006 | 1,017.5 | -6.5 | -0.6% | 5,422,000 |
| 2015/03/19 | 1,020 | 1,034 | 1,016.5 | 1,024 | +5.5 | +0.5% | 7,258,000 |
| 2015/03/18 | 1,015.5 | 1,018.5 | 1,010 | 1,018.5 | +3.5 | +0.3% | 4,013,000 |
| 2015/03/17 | 1,020 | 1,022 | 1,012.5 | 1,015 | +1 | +0.1% | 5,494,000 |
| 2015/03/16 | 1,017 | 1,021.5 | 1,012 | 1,014 | -3 | -0.3% | 4,336,000 |
| 2015/03/13 | 1,025 | 1,026 | 1,016 | 1,017 | -5.5 | -0.5% | 9,131,000 |
| 2015/03/12 | 1,016.5 | 1,023.5 | 1,006.5 | 1,022.5 | +16.5 | +1.6% | 6,795,000 |
| 2015/03/11 | 1,000.5 | 1,017.5 | 1,000 | 1,006 | -6.5 | -0.6% | 5,650,000 |
| 2015/03/10 | 1,030 | 1,033.5 | 1,008 | 1,012.5 | -12 | -1.2% | 6,335,000 |
| 2015/03/09 | 1,024 | 1,032.5 | 1,015 | 1,024.5 | -9.5 | -0.9% | 6,086,000 |
| 2015/03/06 | 1,034.5 | 1,040 | 1,019 | 1,034 | +5.5 | +0.5% | 11,286,000 |
| 2015/03/05 | 998 | 1,029 | 993.6 | 1,028.5 | +47.5 | +4.8% | 20,192,000 |
| 2015/03/04 | 984.6 | 985.7 | 976.1 | 981 | -15 | -1.5% | 6,376,000 |
| 2015/03/03 | 994 | 998 | 988.2 | 996 | +1.3 | +0.1% | 5,397,000 |
| 2015/03/02 | 988.2 | 999 | 986.4 | 994.7 | +1.6 | +0.2% | 6,229,000 |
| 2015/02/27 | 990 | 994.5 | 983.8 | 993.1 | +3.1 | +0.3% | 8,658,000 |
| 2015/02/26 | 990 | 991.9 | 986.9 | 990 | +0.3 | ±0% | 6,855,000 |
| 2015/02/25 | 996.5 | 998 | 986.9 | 989.7 | -8.3 | -0.8% | 6,755,000 |
| 2015/02/24 | 997 | 1,000 | 991.7 | 998 | +1 | +0.1% | 6,137,000 |
| 2015/02/23 | 999 | 1,003.5 | 993.2 | 997 | +2.9 | +0.3% | 6,842,000 |
| 2015/02/20 | 993.4 | 997.7 | 989.5 | 994.1 | -3.6 | -0.4% | 5,713,000 |
| 2015/02/19 | 996.9 | 998.8 | 991.3 | 997.7 | +1.2 | +0.1% | 5,805,000 |
| 2015/02/18 | 980.7 | 996.6 | 973 | 996.5 | +21.5 | +2.2% | 9,964,000 |
| 2015/02/17 | 972 | 975.1 | 959.5 | 975 | -2.9 | -0.3% | 7,933,000 |
| 2015/02/16 | 994.6 | 994.7 | 976 | 977.9 | -11.8 | -1.2% | 5,690,000 |
| 2015/02/13 | 990.9 | 994.8 | 983.1 | 989.7 | -1.9 | -0.2% | 5,668,000 |
| 2015/02/12 | 995 | 997 | 985.7 | 991.6 | +4.9 | +0.5% | 10,032,000 |
| 2015/02/10 | 981 | 987 | 977 | 986.7 | -1.6 | -0.2% | 6,864,000 |
| 2015/02/09 | 995.5 | 999 | 984.3 | 988.3 | +0.6 | +0.1% | 6,816,000 |
| 2015/02/06 | 980 | 989 | 964 | 987.7 | +22.4 | +2.3% | 13,109,000 |
| 2015/02/05 | 1,010 | 1,014.5 | 958.9 | 965.3 | -46.2 | -4.6% | 22,593,000 |
| 2015/02/04 | 1,011.5 | 1,022.5 | 1,004 | 1,011.5 | +15 | +1.5% | 11,051,000 |
| 2015/02/03 | 1,019.5 | 1,020 | 992.1 | 996.5 | -20 | -2% | 9,173,000 |
| 2015/02/02 | 1,000 | 1,018.5 | 985 | 1,016.5 | +7 | +0.7% | 7,774,000 |
2451～
2500
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 | 94,200円 | +5.1% | +135.0% | 1.91% | 16.80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 | 815,100円 | +4.0% | -1.8% | 2.00% | 15.07倍 | 3.48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 | 503,200円 | -3.3% | - | 1.99% | 58.16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 | 118,800円 | -2.2% | - | 4.21% | 9.16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 | 229,400円 | +12.7% | +19.0% | 2.96% | 9.67倍 | 0.95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
