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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 463 | 469 | 461 | 466 | +1 | +0.2% | 6,547,000 |
| 2010/10/28 | 464 | 468 | 462 | 465 | ±0 | ±0% | 7,087,000 |
| 2010/10/27 | 471 | 472 | 462 | 465 | -3 | -0.6% | 4,127,000 |
| 2010/10/26 | 467 | 472 | 465 | 468 | +1 | +0.2% | 5,941,000 |
| 2010/10/25 | 464 | 470 | 463 | 467 | +1 | +0.2% | 5,308,000 |
| 2010/10/22 | 462 | 469 | 461 | 466 | +4 | +0.9% | 4,531,000 |
| 2010/10/21 | 462 | 465 | 456 | 462 | -1 | -0.2% | 7,109,000 |
| 2010/10/20 | 465 | 466 | 459 | 463 | -9 | -1.9% | 7,128,000 |
| 2010/10/19 | 470 | 473 | 469 | 472 | +5 | +1.1% | 3,951,000 |
| 2010/10/18 | 465 | 475 | 465 | 467 | +1 | +0.2% | 6,301,000 |
| 2010/10/15 | 467 | 467 | 459 | 466 | +1 | +0.2% | 3,977,000 |
| 2010/10/14 | 459 | 467 | 457 | 465 | +10 | +2.2% | 6,566,000 |
| 2010/10/13 | 466 | 466 | 455 | 455 | -8 | -1.7% | 7,876,000 |
| 2010/10/12 | 474 | 476 | 463 | 463 | ±0 | ±0% | 14,717,000 |
| 2010/10/08 | 468 | 473 | 463 | 463 | ±0 | ±0% | 8,075,000 |
| 2010/10/07 | 461 | 467 | 460 | 463 | -2 | -0.4% | 5,570,000 |
| 2010/10/06 | 464 | 465 | 459 | 465 | +2 | +0.4% | 6,079,000 |
| 2010/10/05 | 456 | 467 | 452 | 463 | +3 | +0.7% | 5,487,000 |
| 2010/10/04 | 465 | 468 | 459 | 460 | -6 | -1.3% | 3,428,000 |
| 2010/10/01 | 468 | 470 | 461 | 466 | +1 | +0.2% | 5,271,000 |
| 2010/09/30 | 469 | 474 | 464 | 465 | -10 | -2.1% | 5,662,000 |
| 2010/09/29 | 469 | 475 | 469 | 475 | +7 | +1.5% | 4,793,000 |
| 2010/09/28 | 466 | 471 | 464 | 468 | -3 | -0.6% | 3,330,000 |
| 2010/09/27 | 464 | 471 | 462 | 471 | +12 | +2.6% | 4,263,000 |
| 2010/09/24 | 461 | 470 | 458 | 459 | -9 | -1.9% | 5,599,000 |
| 2010/09/22 | 470 | 472 | 466 | 468 | -2 | -0.4% | 3,419,000 |
| 2010/09/21 | 475 | 477 | 468 | 470 | -3 | -0.6% | 5,695,000 |
| 2010/09/17 | 467 | 475 | 465 | 473 | +10 | +2.2% | 7,268,000 |
| 2010/09/16 | 470 | 470 | 461 | 463 | -2 | -0.4% | 4,422,000 |
| 2010/09/15 | 460 | 469 | 452 | 465 | +4 | +0.9% | 8,167,000 |
| 2010/09/14 | 467 | 470 | 457 | 461 | -8 | -1.7% | 7,466,000 |
| 2010/09/13 | 473 | 475 | 468 | 469 | -3 | -0.6% | 4,411,000 |
| 2010/09/10 | 470 | 472 | 466 | 472 | +7 | +1.5% | 9,222,000 |
| 2010/09/09 | 464 | 467 | 462 | 465 | +5 | +1.1% | 2,280,000 |
| 2010/09/08 | 462 | 467 | 459 | 460 | -8 | -1.7% | 3,673,000 |
| 2010/09/07 | 464 | 472 | 464 | 468 | -1 | -0.2% | 4,005,000 |
| 2010/09/06 | 458 | 469 | 455 | 469 | +13 | +2.9% | 4,431,000 |
| 2010/09/03 | 455 | 459 | 450 | 456 | +1 | +0.2% | 3,634,000 |
| 2010/09/02 | 462 | 463 | 451 | 455 | +1 | +0.2% | 4,778,000 |
| 2010/09/01 | 444 | 455 | 442 | 454 | +10 | +2.3% | 5,965,000 |
| 2010/08/31 | 458 | 460 | 442 | 444 | -23 | -4.9% | 10,299,000 |
| 2010/08/30 | 469 | 474 | 466 | 467 | +3 | +0.6% | 4,848,000 |
| 2010/08/27 | 450 | 466 | 448 | 464 | +10 | +2.2% | 6,338,000 |
| 2010/08/26 | 456 | 458 | 452 | 454 | +2 | +0.4% | 3,871,000 |
| 2010/08/25 | 454 | 460 | 450 | 452 | -8 | -1.7% | 7,697,000 |
| 2010/08/24 | 459 | 465 | 458 | 460 | -1 | -0.2% | 6,646,000 |
| 2010/08/23 | 470 | 471 | 460 | 461 | -14 | -2.9% | 8,534,000 |
| 2010/08/20 | 477 | 485 | 474 | 475 | -6 | -1.2% | 12,605,000 |
| 2010/08/19 | 475 | 482 | 475 | 481 | +10 | +2.1% | 14,325,000 |
| 2010/08/18 | 472 | 474 | 469 | 471 | ±0 | ±0% | 5,669,000 |
3451～
3500
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
