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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 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 |
| 2010/08/17 | 470 | 473 | 468 | 471 | -3 | -0.6% | 6,151,000 |
| 2010/08/16 | 470 | 475 | 466 | 474 | +1 | +0.2% | 10,697,000 |
| 2010/08/13 | 471 | 474 | 466 | 473 | +14 | +3.1% | 19,354,000 |
| 2010/08/12 | 446 | 459 | 445 | 459 | +6 | +1.3% | 9,547,000 |
| 2010/08/11 | 459 | 460 | 452 | 453 | -13 | -2.8% | 4,749,000 |
| 2010/08/10 | 470 | 471 | 464 | 466 | -1 | -0.2% | 6,026,000 |
| 2010/08/09 | 467 | 467 | 464 | 467 | -2 | -0.4% | 3,288,000 |
| 2010/08/06 | 471 | 474 | 467 | 469 | -4 | -0.8% | 8,665,000 |
| 2010/08/05 | 473 | 474 | 469 | 473 | +1 | +0.2% | 7,978,000 |
| 2010/08/04 | 471 | 473 | 465 | 472 | +5 | +1.1% | 24,611,000 |
| 2010/08/03 | 466 | 467 | 464 | 467 | +2 | +0.4% | 6,935,000 |
| 2010/08/02 | 464 | 467 | 462 | 465 | +2 | +0.4% | 7,693,000 |
| 2010/07/30 | 464 | 464 | 459 | 463 | -2 | -0.4% | 5,429,000 |
| 2010/07/29 | 463 | 465 | 461 | 465 | +1 | +0.2% | 4,896,000 |
| 2010/07/28 | 460 | 465 | 460 | 464 | +4 | +0.9% | 7,205,000 |
| 2010/07/27 | 453 | 464 | 451 | 460 | +10 | +2.2% | 12,623,000 |
| 2010/07/26 | 445 | 452 | 444 | 450 | +9 | +2% | 6,374,000 |
| 2010/07/23 | 439 | 446 | 438 | 441 | +8 | +1.8% | 6,031,000 |
| 2010/07/22 | 432 | 435 | 429 | 433 | -5 | -1.1% | 4,551,000 |
| 2010/07/21 | 440 | 442 | 432 | 438 | +3 | +0.7% | 5,609,000 |
| 2010/07/20 | 433 | 442 | 426 | 435 | ±0 | ±0% | 7,688,000 |
| 2010/07/16 | 445 | 446 | 434 | 435 | -11 | -2.5% | 5,348,000 |
| 2010/07/15 | 448 | 449 | 444 | 446 | -6 | -1.3% | 5,295,000 |
| 2010/07/14 | 445 | 453 | 442 | 452 | +15 | +3.4% | 6,926,000 |
| 2010/07/13 | 437 | 441 | 434 | 437 | +4 | +0.9% | 3,990,000 |
| 2010/07/12 | 438 | 444 | 433 | 433 | -8 | -1.8% | 6,099,000 |
| 2010/07/09 | 443 | 446 | 440 | 441 | -3 | -0.7% | 6,973,000 |
| 2010/07/08 | 443 | 448 | 441 | 444 | +8 | +1.8% | 6,811,000 |
| 2010/07/07 | 436 | 438 | 433 | 436 | -1 | -0.2% | 4,641,000 |
| 2010/07/06 | 428 | 439 | 424 | 437 | +8 | +1.9% | 4,910,000 |
| 2010/07/05 | 429 | 434 | 426 | 429 | +3 | +0.7% | 7,746,000 |
| 2010/07/02 | 427 | 429 | 423 | 426 | +3 | +0.7% | 5,536,000 |
| 2010/07/01 | 428 | 429 | 420 | 423 | -5 | -1.2% | 7,417,000 |
| 2010/06/30 | 424 | 428 | 423 | 428 | -9 | -2.1% | 11,055,000 |
| 2010/06/29 | 447 | 454 | 435 | 437 | -9 | -2% | 9,901,000 |
| 2010/06/28 | 449 | 449 | 444 | 446 | ±0 | ±0% | 5,334,000 |
| 2010/06/25 | 450 | 451 | 445 | 446 | -10 | -2.2% | 9,592,000 |
| 2010/06/24 | 456 | 463 | 456 | 456 | -3 | -0.7% | 6,040,000 |
| 2010/06/23 | 462 | 462 | 459 | 459 | -5 | -1.1% | 5,137,000 |
| 2010/06/22 | 465 | 466 | 463 | 464 | -3 | -0.6% | 4,879,000 |
| 2010/06/21 | 465 | 468 | 463 | 467 | +6 | +1.3% | 9,039,000 |
3601～
3650
件表示中 / 3703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 | 96,900円 | +4.2% | +26.9% | 2.06% | 18.27倍 | 0.87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 | 832,800円 | +6.2% | +10.0% | 2.09% | 14.53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 | 501,800円 | +7.8% | +297.0% | 1.99% | 17.43倍 | 1.36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 | 112,700円 | -14.5% | - | 4.44% | 18.10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 | 231,500円 | +0.2% | -3.0% | 3.28% | 10.13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
