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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 544 | 547 | 540 | 544 | -9 | -1.6% | 7,639,000 |
| 2011/01/28 | 558 | 560 | 552 | 553 | -9 | -1.6% | 10,091,000 |
| 2011/01/27 | 559 | 564 | 552 | 562 | +10 | +1.8% | 11,386,000 |
| 2011/01/26 | 550 | 558 | 546 | 552 | +3 | +0.5% | 13,991,000 |
| 2011/01/25 | 554 | 560 | 547 | 549 | -4 | -0.7% | 20,527,000 |
| 2011/01/24 | 532 | 556 | 531 | 553 | +21 | +3.9% | 23,942,000 |
| 2011/01/21 | 550 | 550 | 529 | 532 | -18 | -3.3% | 15,264,000 |
| 2011/01/20 | 553 | 555 | 549 | 550 | -6 | -1.1% | 14,560,000 |
| 2011/01/19 | 541 | 556 | 540 | 556 | +25 | +4.7% | 29,250,000 |
| 2011/01/18 | 517 | 534 | 517 | 531 | +15 | +2.9% | 17,497,000 |
| 2011/01/17 | 520 | 522 | 514 | 516 | +1 | +0.2% | 6,768,000 |
| 2011/01/14 | 513 | 521 | 513 | 515 | +1 | +0.2% | 10,598,000 |
| 2011/01/13 | 518 | 520 | 512 | 514 | -1 | -0.2% | 6,126,000 |
| 2011/01/12 | 521 | 526 | 512 | 515 | ±0 | ±0% | 11,130,000 |
| 2011/01/11 | 505 | 515 | 504 | 515 | +11 | +2.2% | 8,537,000 |
| 2011/01/07 | 506 | 509 | 502 | 504 | -1 | -0.2% | 6,775,000 |
| 2011/01/06 | 496 | 506 | 495 | 505 | +12 | +2.4% | 11,793,000 |
| 2011/01/05 | 496 | 496 | 491 | 493 | -1 | -0.2% | 3,808,000 |
| 2011/01/04 | 492 | 496 | 489 | 494 | +9 | +1.9% | 4,972,000 |
| 2010/12/30 | 490 | 491 | 484 | 485 | -6 | -1.2% | 3,148,000 |
| 2010/12/29 | 488 | 493 | 487 | 491 | +2 | +0.4% | 4,116,000 |
| 2010/12/28 | 488 | 490 | 486 | 489 | ±0 | ±0% | 2,982,000 |
| 2010/12/27 | 488 | 494 | 488 | 489 | +2 | +0.4% | 7,747,000 |
| 2010/12/24 | 484 | 489 | 484 | 487 | ±0 | ±0% | 4,262,000 |
| 2010/12/22 | 485 | 487 | 484 | 487 | +1 | +0.2% | 4,210,000 |
| 2010/12/21 | 484 | 487 | 483 | 486 | +3 | +0.6% | 4,303,000 |
| 2010/12/20 | 486 | 487 | 481 | 483 | -3 | -0.6% | 4,042,000 |
| 2010/12/17 | 489 | 491 | 485 | 486 | -5 | -1% | 5,074,000 |
| 2010/12/16 | 491 | 492 | 489 | 491 | ±0 | ±0% | 3,981,000 |
| 2010/12/15 | 495 | 496 | 490 | 491 | -1 | -0.2% | 5,403,000 |
| 2010/12/14 | 490 | 493 | 490 | 492 | -2 | -0.4% | 5,913,000 |
| 2010/12/13 | 493 | 496 | 488 | 494 | +4 | +0.8% | 9,708,000 |
| 2010/12/10 | 499 | 499 | 489 | 490 | -1 | -0.2% | 14,867,000 |
| 2010/12/09 | 478 | 492 | 478 | 491 | +13 | +2.7% | 15,959,000 |
| 2010/12/08 | 474 | 478 | 473 | 478 | +6 | +1.3% | 7,247,000 |
| 2010/12/07 | 473 | 474 | 471 | 472 | -3 | -0.6% | 5,482,000 |
| 2010/12/06 | 473 | 478 | 473 | 475 | +5 | +1.1% | 7,135,000 |
| 2010/12/03 | 473 | 474 | 469 | 470 | -1 | -0.2% | 4,133,000 |
| 2010/12/02 | 471 | 474 | 468 | 471 | +4 | +0.9% | 7,074,000 |
| 2010/12/01 | 466 | 467 | 463 | 467 | ±0 | ±0% | 6,240,000 |
| 2010/11/30 | 473 | 473 | 467 | 467 | -5 | -1.1% | 7,691,000 |
| 2010/11/29 | 470 | 473 | 467 | 472 | +4 | +0.9% | 6,417,000 |
| 2010/11/26 | 469 | 474 | 467 | 468 | -1 | -0.2% | 6,489,000 |
| 2010/11/25 | 470 | 471 | 468 | 469 | +1 | +0.2% | 4,524,000 |
| 2010/11/24 | 467 | 473 | 465 | 468 | -5 | -1.1% | 6,763,000 |
| 2010/11/22 | 471 | 476 | 470 | 473 | +3 | +0.6% | 7,513,000 |
| 2010/11/19 | 469 | 471 | 467 | 470 | +7 | +1.5% | 12,058,000 |
| 2010/11/18 | 463 | 465 | 460 | 463 | +1 | +0.2% | 14,626,000 |
| 2010/11/17 | 460 | 466 | 460 | 462 | -1 | -0.2% | 9,549,000 |
| 2010/11/16 | 470 | 471 | 461 | 463 | -4 | -0.9% | 8,850,000 |
3501～
3550
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 | 97,300円 | +4.2% | +26.9% | 2.06% | 18.34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 | 834,000円 | +6.2% | +10.0% | 2.09% | 14.55倍 | 3.35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 | 494,900円 | +7.8% | +297.0% | 2.02% | 17.19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 | 113,000円 | -14.5% | - | 4.42% | 18.15倍 | 0.50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 | 231,300円 | +0.2% | -3.0% | 3.29% | 10.12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
