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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 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 |
3651～
3700
件表示中 / 3767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% | 18.05倍 | 0.86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 | 716,100円 | +6.2% | +10.0% | 2.43% | 12.96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 | 569,100円 | +7.8% | +297.0% | 1.76% | 19.32倍 | 1.50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% | 20.71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 | 306,500円 | +0.2% | +2.7% | 2.48% | 12.60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
