東リの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 461 | 464 | 433 | 446 | -20 | -4.3% | 914,700 |
| 2025/04/03 | 464 | 469 | 458 | 466 | -6 | -1.3% | 353,700 |
| 2025/04/02 | 473 | 474 | 466 | 472 | -1 | -0.2% | 152,600 |
| 2025/04/01 | 473 | 478 | 472 | 473 | +1 | +0.2% | 181,500 |
| 2025/03/31 | 468 | 474 | 466 | 472 | ±0 | ±0% | 252,800 |
| 2025/03/28 | 467 | 474 | 467 | 472 | -1 | -0.2% | 134,100 |
| 2025/03/27 | 471 | 474 | 468 | 473 | +4 | +0.9% | 207,100 |
| 2025/03/26 | 470 | 473 | 465 | 469 | ±0 | ±0% | 303,500 |
| 2025/03/25 | 473 | 473 | 465 | 469 | -1 | -0.2% | 187,100 |
| 2025/03/24 | 474 | 474 | 469 | 470 | -2 | -0.4% | 174,300 |
| 2025/03/21 | 477 | 477 | 470 | 472 | -5 | -1% | 268,200 |
| 2025/03/19 | 474 | 478 | 471 | 477 | +3 | +0.6% | 123,000 |
| 2025/03/18 | 475 | 478 | 471 | 474 | +4 | +0.9% | 66,800 |
| 2025/03/17 | 471 | 473 | 470 | 470 | +1 | +0.2% | 122,500 |
| 2025/03/14 | 468 | 469 | 464 | 469 | +2 | +0.4% | 71,500 |
| 2025/03/13 | 469 | 469 | 465 | 467 | -1 | -0.2% | 90,100 |
| 2025/03/12 | 464 | 469 | 463 | 468 | +3 | +0.6% | 73,600 |
| 2025/03/11 | 463 | 465 | 457 | 465 | ±0 | ±0% | 198,800 |
| 2025/03/10 | 467 | 469 | 465 | 465 | -1 | -0.2% | 89,300 |
| 2025/03/07 | 468 | 470 | 466 | 466 | -2 | -0.4% | 53,500 |
| 2025/03/06 | 467 | 471 | 466 | 468 | +1 | +0.2% | 73,400 |
| 2025/03/05 | 468 | 468 | 465 | 467 | -1 | -0.2% | 116,900 |
| 2025/03/04 | 471 | 471 | 465 | 468 | -2 | -0.4% | 177,600 |
| 2025/03/03 | 466 | 471 | 466 | 470 | +7 | +1.5% | 106,100 |
| 2025/02/28 | 464 | 467 | 460 | 463 | -1 | -0.2% | 103,200 |
| 2025/02/27 | 465 | 466 | 462 | 464 | +2 | +0.4% | 46,600 |
| 2025/02/26 | 463 | 467 | 457 | 462 | -3 | -0.6% | 218,600 |
| 2025/02/25 | 461 | 468 | 461 | 465 | +2 | +0.4% | 86,800 |
| 2025/02/21 | 469 | 474 | 462 | 463 | -3 | -0.6% | 185,600 |
| 2025/02/20 | 468 | 471 | 465 | 466 | -2 | -0.4% | 127,300 |
| 2025/02/19 | 467 | 473 | 465 | 468 | -2 | -0.4% | 201,500 |
| 2025/02/18 | 473 | 473 | 465 | 470 | -1 | -0.2% | 104,600 |
| 2025/02/17 | 470 | 474 | 469 | 471 | -4 | -0.8% | 113,600 |
| 2025/02/14 | 476 | 477 | 469 | 475 | -1 | -0.2% | 174,500 |
| 2025/02/13 | 479 | 480 | 472 | 476 | ±0 | ±0% | 91,100 |
| 2025/02/12 | 472 | 481 | 472 | 476 | +7 | +1.5% | 180,600 |
| 2025/02/10 | 475 | 481 | 467 | 469 | -3 | -0.6% | 241,700 |
| 2025/02/07 | 467 | 478 | 467 | 472 | +7 | +1.5% | 267,500 |
| 2025/02/06 | 455 | 468 | 455 | 465 | +12 | +2.6% | 291,300 |
| 2025/02/05 | 460 | 461 | 438 | 453 | -2 | -0.4% | 664,600 |
| 2025/02/04 | 462 | 466 | 452 | 455 | -4 | -0.9% | 348,700 |
| 2025/02/03 | 464 | 465 | 457 | 459 | -6 | -1.3% | 178,900 |
| 2025/01/31 | 469 | 471 | 463 | 465 | -2 | -0.4% | 170,000 |
| 2025/01/30 | 467 | 471 | 462 | 467 | -4 | -0.8% | 1,107,000 |
| 2025/01/29 | 472 | 474 | 468 | 471 | -3 | -0.6% | 116,600 |
| 2025/01/28 | 468 | 475 | 468 | 474 | +2 | +0.4% | 137,600 |
| 2025/01/27 | 472 | 475 | 470 | 472 | +1 | +0.2% | 121,100 |
| 2025/01/24 | 467 | 472 | 464 | 471 | +3 | +0.6% | 107,500 |
| 2025/01/23 | 470 | 470 | 465 | 468 | -2 | -0.4% | 159,600 |
| 2025/01/22 | 473 | 476 | 468 | 470 | -2 | -0.4% | 185,800 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「東 リ」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 リ | 44,600円 | +2.5% | -18.9% | 4.26% | 8.66倍 | 0.58倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 日化産 | 136,800円 | +10.1% | +12.1% | 4.39% | 13.38倍 | 0.58倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 石原ケミカル | 180,800円 | +11.6% | +26.2% | 2.21% | 11.07倍 | 1.06倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 前澤化 | 170,000円 | +2.4% | +9.1% | 3.53% | 17.40倍 | 0.62倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 一工薬 | 237,200円 | +15.7% | +157.3% | 4.22% | 9.09倍 | 0.60倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
