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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 1,666 | 1,666 | 1,647 | 1,654 | -10 | -0.6% | 91,900 |
| 2017/09/19 | 1,618 | 1,666 | 1,618 | 1,664 | +68 | +4.3% | 145,800 |
| 2017/09/15 | 1,589 | 1,602 | 1,585 | 1,596 | +6 | +0.4% | 83,800 |
| 2017/09/14 | 1,584 | 1,603 | 1,582 | 1,590 | +15 | +1% | 75,100 |
| 2017/09/13 | 1,564 | 1,577 | 1,557 | 1,575 | +23 | +1.5% | 44,300 |
| 2017/09/12 | 1,545 | 1,555 | 1,541 | 1,552 | +13 | +0.8% | 52,800 |
| 2017/09/11 | 1,544 | 1,557 | 1,533 | 1,539 | +3 | +0.2% | 47,000 |
| 2017/09/08 | 1,537 | 1,541 | 1,529 | 1,536 | -1 | -0.1% | 75,900 |
| 2017/09/07 | 1,543 | 1,546 | 1,528 | 1,537 | +13 | +0.9% | 58,900 |
| 2017/09/06 | 1,520 | 1,532 | 1,512 | 1,524 | -9 | -0.6% | 47,800 |
| 2017/09/05 | 1,546 | 1,548 | 1,526 | 1,533 | -11 | -0.7% | 64,100 |
| 2017/09/04 | 1,580 | 1,583 | 1,543 | 1,544 | -32 | -2% | 84,800 |
| 2017/09/01 | 1,582 | 1,585 | 1,567 | 1,576 | -6 | -0.4% | 58,400 |
| 2017/08/31 | 1,584 | 1,593 | 1,578 | 1,582 | ±0 | ±0% | 50,700 |
| 2017/08/30 | 1,581 | 1,589 | 1,572 | 1,582 | +8 | +0.5% | 54,800 |
| 2017/08/29 | 1,572 | 1,578 | 1,564 | 1,574 | -5 | -0.3% | 53,300 |
| 2017/08/28 | 1,622 | 1,623 | 1,566 | 1,579 | -36 | -2.2% | 127,200 |
| 2017/08/25 | 1,602 | 1,615 | 1,596 | 1,615 | +12 | +0.7% | 38,200 |
| 2017/08/24 | 1,590 | 1,607 | 1,588 | 1,603 | +10 | +0.6% | 43,300 |
| 2017/08/23 | 1,615 | 1,615 | 1,590 | 1,593 | -15 | -0.9% | 52,300 |
| 2017/08/22 | 1,594 | 1,609 | 1,585 | 1,608 | +12 | +0.8% | 31,200 |
| 2017/08/21 | 1,590 | 1,598 | 1,577 | 1,596 | +5 | +0.3% | 42,900 |
| 2017/08/18 | 1,600 | 1,600 | 1,583 | 1,591 | -15 | -0.9% | 80,400 |
| 2017/08/17 | 1,600 | 1,616 | 1,600 | 1,606 | +11 | +0.7% | 35,400 |
| 2017/08/16 | 1,599 | 1,599 | 1,578 | 1,595 | -3 | -0.2% | 67,500 |
| 2017/08/15 | 1,606 | 1,608 | 1,595 | 1,598 | +1 | +0.1% | 102,700 |
| 2017/08/14 | 1,630 | 1,632 | 1,592 | 1,597 | -44 | -2.7% | 124,000 |
| 2017/08/10 | 1,750 | 1,750 | 1,632 | 1,641 | -88 | -5.1% | 200,800 |
| 2017/08/09 | 1,749 | 1,749 | 1,706 | 1,729 | -19 | -1.1% | 70,500 |
| 2017/08/08 | 1,755 | 1,759 | 1,743 | 1,748 | -6 | -0.3% | 42,900 |
| 2017/08/07 | 1,742 | 1,759 | 1,736 | 1,754 | +25 | +1.4% | 102,800 |
| 2017/08/04 | 1,708 | 1,733 | 1,702 | 1,729 | +20 | +1.2% | 93,900 |
| 2017/08/03 | 1,704 | 1,709 | 1,690 | 1,709 | +1 | +0.1% | 25,800 |
| 2017/08/02 | 1,702 | 1,711 | 1,680 | 1,708 | +13 | +0.8% | 52,100 |
| 2017/08/01 | 1,700 | 1,712 | 1,679 | 1,695 | +5 | +0.3% | 63,200 |
| 2017/07/31 | 1,690 | 1,700 | 1,684 | 1,690 | -4 | -0.2% | 39,000 |
| 2017/07/28 | 1,704 | 1,704 | 1,682 | 1,694 | -8 | -0.5% | 37,000 |
| 2017/07/27 | 1,686 | 1,719 | 1,681 | 1,702 | +16 | +0.9% | 85,200 |
| 2017/07/26 | 1,682 | 1,688 | 1,678 | 1,686 | +9 | +0.5% | 38,900 |
| 2017/07/25 | 1,690 | 1,691 | 1,673 | 1,677 | -5 | -0.3% | 46,600 |
| 2017/07/24 | 1,654 | 1,682 | 1,644 | 1,682 | +26 | +1.6% | 77,300 |
| 2017/07/21 | 1,653 | 1,656 | 1,641 | 1,656 | +2 | +0.1% | 45,500 |
| 2017/07/20 | 1,649 | 1,655 | 1,638 | 1,654 | +10 | +0.6% | 83,100 |
| 2017/07/19 | 1,656 | 1,665 | 1,639 | 1,644 | -5 | -0.3% | 66,600 |
| 2017/07/18 | 1,655 | 1,655 | 1,641 | 1,649 | -6 | -0.4% | 87,100 |
| 2017/07/14 | 1,666 | 1,671 | 1,654 | 1,655 | -19 | -1.1% | 104,600 |
| 2017/07/13 | 1,704 | 1,707 | 1,667 | 1,674 | -22 | -1.3% | 94,400 |
| 2017/07/12 | 1,718 | 1,719 | 1,695 | 1,696 | -15 | -0.9% | 97,100 |
| 2017/07/11 | 1,710 | 1,724 | 1,710 | 1,711 | -2 | -0.1% | 40,600 |
| 2017/07/10 | 1,722 | 1,722 | 1,708 | 1,713 | +6 | +0.4% | 56,600 |
1851～
1900
件表示中 / 3684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 | 119,400円 | -1.9% | -17.9% | 5.03% | 6.21倍 | 0.52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 |
| 天龍鋸 | 179,100円 | +8.9% | +7.9% | 3.96% | 12.39倍 | 0.45倍 |
|
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 |
| 三協立山 | 62,000円 | +1.1% | -48.5% | 4.03% | 97.18倍 | 0.20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 |
| 滝上工 | - | -1.4% | -63.1% | - | - | - |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
| 中西製作 | 248,600円 | +1.1% | -7.5% | 2.65% | 11.31倍 | 0.82倍 |
|
業務用厨房機器大手。学校給食システムに強み。外食産業向けはマクドナルドなどが有力顧客 |
市場注目の銘柄
チャート関連のコラム
