東海染工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,406 | 1,412 | 1,396 | 1,397 | -16 | -1.1% | 15,900 |
| 2017/12/05 | 1,424 | 1,424 | 1,402 | 1,413 | -11 | -0.8% | 9,300 |
| 2017/12/04 | 1,425 | 1,425 | 1,416 | 1,424 | -1 | -0.1% | 6,500 |
| 2017/12/01 | 1,428 | 1,428 | 1,416 | 1,425 | -3 | -0.2% | 5,100 |
| 2017/11/30 | 1,431 | 1,431 | 1,414 | 1,428 | +2 | +0.1% | 5,300 |
| 2017/11/29 | 1,437 | 1,438 | 1,422 | 1,426 | -10 | -0.7% | 9,000 |
| 2017/11/28 | 1,445 | 1,453 | 1,420 | 1,436 | -5 | -0.3% | 11,500 |
| 2017/11/27 | 1,447 | 1,447 | 1,431 | 1,441 | +6 | +0.4% | 5,900 |
| 2017/11/24 | 1,450 | 1,450 | 1,429 | 1,435 | -13 | -0.9% | 5,600 |
| 2017/11/22 | 1,445 | 1,451 | 1,431 | 1,448 | +14 | +1% | 7,600 |
| 2017/11/21 | 1,428 | 1,439 | 1,428 | 1,434 | +7 | +0.5% | 5,900 |
| 2017/11/20 | 1,422 | 1,430 | 1,416 | 1,427 | +9 | +0.6% | 6,200 |
| 2017/11/17 | 1,442 | 1,456 | 1,418 | 1,418 | -14 | -1% | 6,600 |
| 2017/11/16 | 1,414 | 1,435 | 1,410 | 1,432 | +18 | +1.3% | 8,900 |
| 2017/11/15 | 1,473 | 1,473 | 1,400 | 1,414 | -61 | -4.1% | 20,700 |
| 2017/11/14 | 1,487 | 1,488 | 1,473 | 1,475 | -17 | -1.1% | 7,600 |
| 2017/11/13 | 1,488 | 1,492 | 1,483 | 1,492 | +4 | +0.3% | 8,200 |
| 2017/11/10 | 1,474 | 1,494 | 1,474 | 1,488 | -10 | -0.7% | 3,300 |
| 2017/11/09 | 1,499 | 1,518 | 1,480 | 1,498 | -1 | -0.1% | 15,500 |
| 2017/11/08 | 1,488 | 1,514 | 1,484 | 1,499 | -5 | -0.3% | 9,100 |
| 2017/11/07 | 1,510 | 1,518 | 1,495 | 1,504 | -17 | -1.1% | 17,000 |
| 2017/11/06 | 1,521 | 1,527 | 1,510 | 1,521 | -5 | -0.3% | 17,200 |
| 2017/11/02 | 1,536 | 1,537 | 1,523 | 1,526 | -22 | -1.4% | 14,400 |
| 2017/11/01 | 1,577 | 1,577 | 1,546 | 1,548 | -19 | -1.2% | 17,100 |
| 2017/10/31 | 1,578 | 1,578 | 1,550 | 1,567 | -12 | -0.8% | 19,300 |
| 2017/10/30 | 1,571 | 1,579 | 1,557 | 1,579 | +21 | +1.3% | 18,300 |
| 2017/10/27 | 1,556 | 1,574 | 1,554 | 1,558 | -4 | -0.3% | 9,400 |
| 2017/10/26 | 1,553 | 1,566 | 1,550 | 1,562 | -1 | -0.1% | 10,200 |
| 2017/10/25 | 1,575 | 1,578 | 1,556 | 1,563 | -15 | -1% | 17,000 |
| 2017/10/24 | 1,580 | 1,580 | 1,567 | 1,578 | +17 | +1.1% | 13,900 |
| 2017/10/23 | 1,577 | 1,585 | 1,550 | 1,561 | +23 | +1.5% | 42,000 |
| 2017/10/20 | 1,536 | 1,543 | 1,527 | 1,538 | -1 | -0.1% | 16,000 |
| 2017/10/19 | 1,527 | 1,567 | 1,520 | 1,539 | +20 | +1.3% | 51,400 |
| 2017/10/18 | 1,523 | 1,527 | 1,516 | 1,519 | -9 | -0.6% | 8,100 |
| 2017/10/17 | 1,531 | 1,540 | 1,516 | 1,528 | -3 | -0.2% | 37,200 |
| 2017/10/16 | 1,550 | 1,558 | 1,531 | 1,531 | -27 | -1.7% | 26,500 |
| 2017/10/13 | 1,541 | 1,558 | 1,541 | 1,558 | -4 | -0.3% | 14,800 |
| 2017/10/12 | 1,556 | 1,577 | 1,554 | 1,562 | +10 | +0.6% | 20,400 |
| 2017/10/11 | 1,547 | 1,573 | 1,547 | 1,552 | +5 | +0.3% | 15,700 |
| 2017/10/10 | 1,541 | 1,561 | 1,541 | 1,547 | -7 | -0.5% | 18,800 |
| 2017/10/06 | 1,591 | 1,591 | 1,543 | 1,554 | -41 | -2.6% | 41,600 |
| 2017/10/05 | 1,636 | 1,637 | 1,591 | 1,595 | -18 | -1.1% | 33,500 |
| 2017/10/04 | 1,620 | 1,625 | 1,608 | 1,613 | -4 | -0.2% | 19,000 |
| 2017/10/03 | 1,630 | 1,635 | 1,598 | 1,617 | +4 | +0.2% | 29,800 |
| 2017/10/02 | 1,645 | 1,645 | 1,611 | 1,613 | -12 | -0.7% | 22,300 |
| 2017/09/29 | 1,640 | 1,640 | 1,610 | 1,625 | +2 | +0.1% | 78,700 |
| 2017/09/28 | 1,670 | 1,720 | 1,622 | 1,623 | -47 | -2.8% | 104,400 |
| 2017/09/27 | 1,860 | 1,905 | 1,670 | 1,670 | +1,492 | +838.2% | 173,600 |
| 2017/09/26 | 188 | 233 | 178 | 178 | -10 | -5.3% | 12,523,000 |
| 2017/09/25 | 138 | 188 | 138 | 188 | +50 | +36.2% | 6,336,000 |
1701～
1750
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「東海染」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 |
|---|---|---|---|---|---|---|---|---|
| 東海染 | 68,600円 | +5.2% | +92.6% | 2.92% | 43.31倍 | 0.32倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
| ダイトウボウ | 10,200円 | +6.6% | +29.5% | 2.94% | 27.79倍 | 0.62倍 |
|
日本初の毛織会社として発祥。静岡県内のＳＣ賃貸が収益源。ヘルスケア・アパレル事業を拡充 |
| 東ソワール | 77,800円 | +3.2% | -35.2% | 3.86% | 7.67倍 | 0.27倍 |
|
婦人フォーマルウェア専業トップ。百貨店、スーパー向け８割。ブランド品、アクセサリー強化 |
| 山 喜 | 15,600円 | +5.7% | -2.7% | 1.92% | 11.06倍 | 0.52倍 |
|
紳士用ドレス・カジュアルシャツ大手。夏季集中で利益は上期偏重。バングラなど海外生産強化 |
| フジックス | 150,500円 | -2.9% | - | 3.32% | - | 0.22倍 |
|
１９２１年創業の縫い糸専業大手。家庭用は国内シェア約７割。０９年東洋紡ミシン糸の事業譲受 |
市場注目の銘柄
チャート関連のコラム
