東京製綱の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,260 | 1,266 | 1,241 | 1,259 | -1 | -0.1% | 56,300 |
| 2024/11/20 | 1,272 | 1,284 | 1,251 | 1,260 | -25 | -1.9% | 59,000 |
| 2024/11/19 | 1,232 | 1,292 | 1,220 | 1,285 | +47 | +3.8% | 127,200 |
| 2024/11/18 | 1,228 | 1,243 | 1,208 | 1,238 | -10 | -0.8% | 60,300 |
| 2024/11/15 | 1,230 | 1,248 | 1,212 | 1,248 | +22 | +1.8% | 71,900 |
| 2024/11/14 | 1,231 | 1,244 | 1,202 | 1,226 | -13 | -1% | 97,100 |
| 2024/11/13 | 1,205 | 1,252 | 1,175 | 1,239 | +75 | +6.4% | 222,300 |
| 2024/11/12 | 1,161 | 1,185 | 1,161 | 1,164 | +4 | +0.3% | 47,500 |
| 2024/11/11 | 1,146 | 1,161 | 1,146 | 1,160 | +4 | +0.3% | 61,500 |
| 2024/11/08 | 1,179 | 1,186 | 1,153 | 1,156 | -27 | -2.3% | 65,300 |
| 2024/11/07 | 1,150 | 1,189 | 1,145 | 1,183 | +33 | +2.9% | 86,100 |
| 2024/11/06 | 1,138 | 1,164 | 1,138 | 1,150 | +5 | +0.4% | 36,500 |
| 2024/11/05 | 1,136 | 1,145 | 1,120 | 1,145 | +11 | +1% | 66,200 |
| 2024/11/01 | 1,126 | 1,137 | 1,121 | 1,134 | +3 | +0.3% | 39,600 |
| 2024/10/31 | 1,113 | 1,136 | 1,113 | 1,131 | +18 | +1.6% | 29,000 |
| 2024/10/30 | 1,108 | 1,122 | 1,108 | 1,113 | +3 | +0.3% | 158,800 |
| 2024/10/29 | 1,111 | 1,116 | 1,105 | 1,110 | -6 | -0.5% | 43,200 |
| 2024/10/28 | 1,091 | 1,118 | 1,088 | 1,116 | +25 | +2.3% | 50,500 |
| 2024/10/25 | 1,093 | 1,096 | 1,085 | 1,091 | -1 | -0.1% | 47,400 |
| 2024/10/24 | 1,091 | 1,098 | 1,082 | 1,092 | +5 | +0.5% | 31,600 |
| 2024/10/23 | 1,096 | 1,108 | 1,085 | 1,087 | -12 | -1.1% | 62,100 |
| 2024/10/22 | 1,110 | 1,116 | 1,087 | 1,099 | -12 | -1.1% | 69,100 |
| 2024/10/21 | 1,110 | 1,112 | 1,107 | 1,111 | +1 | +0.1% | 59,600 |
| 2024/10/18 | 1,110 | 1,117 | 1,107 | 1,110 | +6 | +0.5% | 37,600 |
| 2024/10/17 | 1,100 | 1,111 | 1,100 | 1,104 | ±0 | ±0% | 64,100 |
| 2024/10/16 | 1,106 | 1,115 | 1,097 | 1,104 | -7 | -0.6% | 45,800 |
| 2024/10/15 | 1,110 | 1,127 | 1,099 | 1,111 | +1 | +0.1% | 102,400 |
| 2024/10/11 | 1,106 | 1,110 | 1,100 | 1,110 | +7 | +0.6% | 31,700 |
| 2024/10/10 | 1,100 | 1,105 | 1,095 | 1,103 | +12 | +1.1% | 26,300 |
| 2024/10/09 | 1,110 | 1,110 | 1,085 | 1,091 | -18 | -1.6% | 32,100 |
| 2024/10/08 | 1,116 | 1,127 | 1,109 | 1,109 | -16 | -1.4% | 117,600 |
| 2024/10/07 | 1,131 | 1,137 | 1,119 | 1,125 | ±0 | ±0% | 76,100 |
| 2024/10/04 | 1,126 | 1,137 | 1,119 | 1,125 | +5 | +0.4% | 72,500 |
| 2024/10/03 | 1,112 | 1,136 | 1,101 | 1,120 | +23 | +2.1% | 59,600 |
| 2024/10/02 | 1,092 | 1,117 | 1,091 | 1,097 | -3 | -0.3% | 34,400 |
| 2024/10/01 | 1,094 | 1,112 | 1,090 | 1,100 | +16 | +1.5% | 46,000 |
| 2024/09/30 | 1,061 | 1,100 | 1,058 | 1,084 | -28 | -2.5% | 95,600 |
| 2024/09/27 | 1,119 | 1,119 | 1,093 | 1,112 | -1 | -0.1% | 54,100 |
| 2024/09/26 | 1,099 | 1,113 | 1,089 | 1,113 | +18 | +1.6% | 83,000 |
| 2024/09/25 | 1,099 | 1,105 | 1,088 | 1,095 | ±0 | ±0% | 30,400 |
| 2024/09/24 | 1,085 | 1,095 | 1,083 | 1,095 | +11 | +1% | 36,300 |
| 2024/09/20 | 1,078 | 1,089 | 1,077 | 1,084 | +9 | +0.8% | 31,100 |
| 2024/09/19 | 1,063 | 1,081 | 1,063 | 1,075 | +12 | +1.1% | 24,400 |
| 2024/09/18 | 1,051 | 1,063 | 1,036 | 1,063 | +18 | +1.7% | 20,200 |
| 2024/09/17 | 1,053 | 1,054 | 1,029 | 1,045 | +4 | +0.4% | 22,800 |
| 2024/09/13 | 1,041 | 1,051 | 1,039 | 1,041 | -3 | -0.3% | 32,200 |
| 2024/09/12 | 1,052 | 1,056 | 1,031 | 1,044 | +10 | +1% | 28,100 |
| 2024/09/11 | 1,044 | 1,044 | 1,027 | 1,034 | -20 | -1.9% | 94,300 |
| 2024/09/10 | 1,073 | 1,073 | 1,045 | 1,054 | -17 | -1.6% | 37,200 |
| 2024/09/09 | 1,068 | 1,077 | 1,053 | 1,071 | -18 | -1.7% | 38,000 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「東京綱」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 |
|---|---|---|---|---|---|---|---|---|
| 東京綱 | 125,900円 | -1.9% | -17.9% | 4.77% | 6.64倍 | 0.56倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
| ホッカンＨＤ | 172,000円 | +1.9% | -24.9% | 3.14% | 11.13倍 | 0.37倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| 三協立山 | 72,500円 | +2.0% | -22.7% | 3.45% | 15.15倍 | 0.24倍 |
|
アルミ建材大手で住宅用サッシ国内３位。形材、店舗什器も併営。国内外買収による成長志向 |
| アルインコ | 96,200円 | +5.4% | +14.6% | 4.47% | 9.08倍 | 0.61倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向４０％目標 |
| 天龍鋸 | - | +8.9% | +7.9% | - | - | - |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
