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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 967.7 | 968 | 948 | 959 | -9.2 | -1% | 14,435,000 |
| 2014/12/30 | 949.8 | 980 | 948.4 | 968.2 | +31.1 | +3.3% | 25,845,000 |
| 2014/12/29 | 940 | 940.5 | 922.6 | 937.1 | +1.2 | +0.1% | 5,657,000 |
| 2014/12/26 | 935 | 937.9 | 929.2 | 935.9 | +5.4 | +0.6% | 5,079,000 |
| 2014/12/25 | 935 | 937.6 | 927.1 | 930.5 | -7.5 | -0.8% | 4,851,000 |
| 2014/12/24 | 946 | 947.9 | 935.5 | 938 | +0.5 | +0.1% | 7,033,000 |
| 2014/12/22 | 939.9 | 939.9 | 927.4 | 937.5 | +5.5 | +0.6% | 7,488,000 |
| 2014/12/19 | 927 | 932.5 | 918.1 | 932 | +18.3 | +2% | 11,818,000 |
| 2014/12/18 | 937.8 | 938 | 911 | 913.7 | +5.8 | +0.6% | 13,838,000 |
| 2014/12/17 | 900.1 | 919.4 | 900.1 | 907.9 | +4 | +0.4% | 11,905,000 |
| 2014/12/16 | 906 | 913.7 | 901.3 | 903.9 | -12.2 | -1.3% | 10,439,000 |
| 2014/12/15 | 925 | 929.7 | 915 | 916.1 | -17 | -1.8% | 8,548,000 |
| 2014/12/12 | 926.5 | 946.9 | 926.1 | 933.1 | +0.6 | +0.1% | 15,105,000 |
| 2014/12/11 | 920 | 947 | 916.3 | 932.5 | -8 | -0.9% | 14,711,000 |
| 2014/12/10 | 953.5 | 956.3 | 930.1 | 940.5 | -32.4 | -3.3% | 17,840,000 |
| 2014/12/09 | 965 | 979.9 | 961 | 972.9 | -8.9 | -0.9% | 12,349,000 |
| 2014/12/08 | 999 | 999.8 | 980.1 | 981.8 | -0.9 | -0.1% | 15,324,000 |
| 2014/12/05 | 980 | 983 | 966.8 | 982.7 | +4.2 | +0.4% | 11,162,000 |
| 2014/12/04 | 970 | 983.5 | 962.6 | 978.5 | +25.9 | +2.7% | 14,031,000 |
| 2014/12/03 | 948 | 962 | 945.5 | 952.6 | +16.1 | +1.7% | 13,064,000 |
| 2014/12/02 | 933 | 937 | 930 | 936.5 | +3.5 | +0.4% | 8,379,000 |
| 2014/12/01 | 929 | 937.9 | 926.2 | 933 | ±0 | ±0% | 7,443,000 |
| 2014/11/28 | 925 | 934 | 923.2 | 933 | +13.5 | +1.5% | 9,075,000 |
| 2014/11/27 | 920 | 931 | 917 | 919.5 | -4.7 | -0.5% | 9,594,000 |
| 2014/11/26 | 920.1 | 928.8 | 915 | 924.2 | -1 | -0.1% | 11,484,000 |
| 2014/11/25 | 935 | 938.2 | 921.1 | 925.2 | +4.7 | +0.5% | 14,861,000 |
| 2014/11/21 | 915 | 923.8 | 903.2 | 920.5 | -9.5 | -1% | 24,959,000 |
| 2014/11/20 | 899 | 939 | 897 | 930 | +56.2 | +6.4% | 34,077,000 |
| 2014/11/19 | 883 | 896 | 873 | 873.8 | -6.2 | -0.7% | 16,934,000 |
| 2014/11/18 | 871 | 881 | 863.8 | 880 | +37.9 | +4.5% | 26,250,000 |
| 2014/11/17 | 851 | 857.4 | 831.7 | 842.1 | +33.5 | +4.1% | 33,660,000 |
| 2014/11/14 | 800 | 808.7 | 795.5 | 808.6 | +9.1 | +1.1% | 12,387,000 |
| 2014/11/13 | 788.4 | 799.5 | 783.3 | 799.5 | +10.9 | +1.4% | 7,274,000 |
| 2014/11/12 | 795.2 | 799 | 786.9 | 788.6 | -5 | -0.6% | 7,577,000 |
| 2014/11/11 | 783.8 | 796.5 | 782.6 | 793.6 | +12.8 | +1.6% | 9,518,000 |
| 2014/11/10 | 771.2 | 780.9 | 770.1 | 780.8 | +6.8 | +0.9% | 7,863,000 |
| 2014/11/07 | 763.5 | 774.4 | 763.2 | 774 | +16.4 | +2.2% | 11,231,000 |
| 2014/11/06 | 756 | 764 | 755.1 | 757.6 | +2.2 | +0.3% | 7,418,000 |
| 2014/11/05 | 750 | 756.6 | 745 | 755.4 | +5.7 | +0.8% | 8,426,000 |
| 2014/11/04 | 765 | 770 | 747 | 749.7 | +11 | +1.5% | 13,861,000 |
| 2014/10/31 | 725 | 741.7 | 724.9 | 738.7 | +20.8 | +2.9% | 13,548,000 |
| 2014/10/30 | 714.9 | 719.3 | 713.1 | 717.9 | +5.5 | +0.8% | 7,897,000 |
| 2014/10/29 | 707.9 | 713.9 | 704.4 | 712.4 | +8.5 | +1.2% | 4,009,000 |
| 2014/10/28 | 705.7 | 709.3 | 701.1 | 703.9 | -1.7 | -0.2% | 3,527,000 |
| 2014/10/27 | 701.3 | 708.6 | 700.8 | 705.6 | +10.6 | +1.5% | 4,270,000 |
| 2014/10/24 | 696.8 | 699.1 | 690.8 | 695 | +5.2 | +0.8% | 4,071,000 |
| 2014/10/23 | 689.9 | 693.5 | 685.4 | 689.8 | -0.1 | ±0% | 3,627,000 |
| 2014/10/22 | 688.9 | 693.4 | 682 | 689.9 | +10.4 | +1.5% | 5,565,000 |
| 2014/10/21 | 687.3 | 690.9 | 677.2 | 679.5 | -7.8 | -1.1% | 5,145,000 |
| 2014/10/20 | 689.8 | 690 | 684.1 | 687.3 | +17 | +2.5% | 6,106,000 |
2601～
2650
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
