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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 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 |
| 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 |
3601～
3650
件表示中 / 3736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% | 18.32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 | 794,000円 | +6.2% | +10.0% | 2.19% | 13.86倍 | 3.19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 | 494,400円 | +7.8% | +297.0% | 2.02% | 16.97倍 | 1.32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 | 118,400円 | -14.5% | - | 4.22% | 19.01倍 | 0.53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 | 232,200円 | +0.2% | -3.0% | 3.27% | 10.16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
