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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/06/18 | 464 | 465 | 459 | 461 | -2 | -0.4% | 6,941,000 |
| 2010/06/17 | 468 | 468 | 462 | 463 | -4 | -0.9% | 7,114,000 |
| 2010/06/16 | 467 | 468 | 464 | 467 | +3 | +0.6% | 11,221,000 |
| 2010/06/15 | 464 | 468 | 462 | 464 | -1 | -0.2% | 10,788,000 |
| 2010/06/14 | 463 | 465 | 462 | 465 | +4 | +0.9% | 11,103,000 |
| 2010/06/11 | 461 | 462 | 456 | 461 | +8 | +1.8% | 11,611,000 |
| 2010/06/10 | 459 | 460 | 447 | 453 | -6 | -1.3% | 14,049,000 |
| 2010/06/09 | 462 | 464 | 459 | 459 | -1 | -0.2% | 43,356,000 |
| 2010/06/08 | 457 | 462 | 456 | 460 | +2 | +0.4% | 19,747,000 |
| 2010/06/07 | 462 | 465 | 458 | 458 | -10 | -2.1% | 15,516,000 |
| 2010/06/04 | 476 | 476 | 466 | 468 | -9 | -1.9% | 18,705,000 |
| 2010/06/03 | 475 | 479 | 472 | 477 | +4 | +0.8% | 16,594,000 |
| 2010/06/02 | 474 | 476 | 472 | 473 | -4 | -0.8% | 34,864,000 |
| 2010/06/01 | 469 | 484 | 468 | 477 | +3 | +0.6% | 44,244,000 |
| 2010/05/31 | 457 | 486 | 455 | 474 | +13 | +2.8% | 27,611,000 |
| 2010/05/28 | 463 | 464 | 457 | 461 | ±0 | ±0% | 9,067,000 |
| 2010/05/27 | 455 | 462 | 455 | 461 | +2 | +0.4% | 7,619,000 |
| 2010/05/26 | 460 | 463 | 454 | 459 | +2 | +0.4% | 14,876,000 |
| 2010/05/25 | 468 | 468 | 451 | 457 | -42 | -8.4% | 30,944,000 |
| 2010/05/24 | 505 | 506 | 495 | 499 | -7 | -1.4% | 8,846,000 |
| 2010/05/21 | 500 | 509 | 496 | 506 | -3 | -0.6% | 9,662,000 |
| 2010/05/20 | 515 | 521 | 505 | 509 | -6 | -1.2% | 6,578,000 |
| 2010/05/19 | 508 | 515 | 506 | 515 | +1 | +0.2% | 7,939,000 |
| 2010/05/18 | 529 | 531 | 511 | 514 | -7 | -1.3% | 7,485,000 |
| 2010/05/17 | 522 | 532 | 517 | 521 | -9 | -1.7% | 6,897,000 |
| 2010/05/14 | 542 | 547 | 529 | 530 | -18 | -3.3% | 9,489,000 |
| 2010/05/13 | 538 | 549 | 535 | 548 | +16 | +3% | 5,984,000 |
| 2010/05/12 | 531 | 541 | 526 | 532 | +2 | +0.4% | 5,895,000 |
| 2010/05/11 | 547 | 547 | 528 | 530 | -15 | -2.8% | 7,840,000 |
| 2010/05/10 | 536 | 548 | 535 | 545 | +29 | +5.6% | 14,134,000 |
| 2010/05/07 | 506 | 519 | 506 | 516 | -10 | -1.9% | 7,552,000 |
| 2010/05/06 | 536 | 536 | 523 | 526 | -17 | -3.1% | 5,007,000 |
| 2010/04/30 | 556 | 557 | 541 | 543 | -8 | -1.5% | 6,391,000 |
| 2010/04/28 | 550 | 558 | 541 | 551 | +7 | +1.3% | 13,396,000 |
| 2010/04/27 | 539 | 545 | 538 | 544 | +3 | +0.6% | 3,175,000 |
| 2010/04/26 | 540 | 545 | 537 | 541 | +9 | +1.7% | 3,682,000 |
| 2010/04/23 | 532 | 533 | 526 | 532 | -3 | -0.6% | 4,160,000 |
| 2010/04/22 | 538 | 540 | 531 | 535 | -11 | -2% | 3,832,000 |
| 2010/04/21 | 544 | 549 | 541 | 546 | +12 | +2.2% | 4,141,000 |
| 2010/04/20 | 535 | 540 | 532 | 534 | +1 | +0.2% | 3,752,000 |
3901～
3950
件表示中 / 3963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 | 117,450円 | +9.5% | +48.7% | 2.21% | 19.00倍 | 0.95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 |
| 帝 人 | 162,850円 | -2.7% | - | 3.07% | 6.98倍 | 0.87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 |
| Ｇウイン | 217,800円 | +5.7% | +0.6% | 3.21% | 11.64倍 | 2.31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 | 434,100円 | +9.4% | -86.8% | 2.30% | 119.22倍 | 1.03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 |
| セーレン | 340,000円 | +10.8% | -4.1% | 2.24% | 13.33倍 | 1.24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強い。半導体加工や人工衛星も |
市場注目の銘柄
チャート関連のコラム
