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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 131 | 131 | 125 | 130 | -1 | -0.8% | 72,000 |
| 2010/10/15 | 133 | 134 | 130 | 131 | -2 | -1.5% | 72,000 |
| 2010/10/14 | 130 | 135 | 129 | 133 | +4 | +3.1% | 81,000 |
| 2010/10/13 | 131 | 131 | 129 | 129 | -1 | -0.8% | 26,000 |
| 2010/10/12 | 133 | 133 | 130 | 130 | -2 | -1.5% | 36,000 |
| 2010/10/08 | 134 | 134 | 132 | 132 | -1 | -0.8% | 33,000 |
| 2010/10/07 | 130 | 134 | 130 | 133 | +2 | +1.5% | 31,000 |
| 2010/10/06 | 130 | 131 | 130 | 131 | +1 | +0.8% | 26,000 |
| 2010/10/05 | 130 | 130 | 128 | 130 | ±0 | ±0% | 53,000 |
| 2010/10/04 | 132 | 132 | 129 | 130 | -4 | -3% | 47,000 |
| 2010/10/01 | 134 | 134 | 132 | 134 | ±0 | ±0% | 75,000 |
| 2010/09/30 | 136 | 137 | 134 | 134 | -2 | -1.5% | 16,000 |
| 2010/09/29 | 135 | 136 | 135 | 136 | +1 | +0.7% | 30,000 |
| 2010/09/28 | 135 | 135 | 133 | 135 | -1 | -0.7% | 48,000 |
| 2010/09/27 | 135 | 136 | 133 | 136 | +3 | +2.3% | 37,000 |
| 2010/09/24 | 135 | 135 | 133 | 133 | -1 | -0.7% | 58,000 |
| 2010/09/22 | 134 | 135 | 134 | 134 | ±0 | ±0% | 45,000 |
| 2010/09/21 | 136 | 136 | 134 | 134 | -1 | -0.7% | 75,000 |
| 2010/09/17 | 135 | 137 | 134 | 135 | +1 | +0.7% | 64,000 |
| 2010/09/16 | 136 | 136 | 133 | 134 | -3 | -2.2% | 110,000 |
| 2010/09/15 | 136 | 137 | 134 | 137 | +1 | +0.7% | 107,000 |
| 2010/09/14 | 136 | 136 | 135 | 136 | -1 | -0.7% | 37,000 |
| 2010/09/13 | 137 | 137 | 136 | 137 | +2 | +1.5% | 37,000 |
| 2010/09/10 | 135 | 137 | 135 | 135 | -4 | -2.9% | 238,000 |
| 2010/09/09 | 137 | 139 | 137 | 139 | +2 | +1.5% | 40,000 |
| 2010/09/08 | 138 | 138 | 136 | 137 | -2 | -1.4% | 40,000 |
| 2010/09/07 | 140 | 140 | 139 | 139 | -1 | -0.7% | 31,000 |
| 2010/09/06 | 140 | 140 | 139 | 140 | ±0 | ±0% | 29,000 |
| 2010/09/03 | 140 | 140 | 139 | 140 | ±0 | ±0% | 22,000 |
| 2010/09/02 | 146 | 146 | 137 | 140 | -1 | -0.7% | 66,000 |
| 2010/09/01 | 143 | 143 | 140 | 141 | ±0 | ±0% | 24,000 |
| 2010/08/31 | 146 | 146 | 141 | 141 | -6 | -4.1% | 25,000 |
| 2010/08/30 | 145 | 147 | 145 | 147 | +2 | +1.4% | 22,000 |
| 2010/08/27 | 140 | 145 | 140 | 145 | +3 | +2.1% | 33,000 |
| 2010/08/26 | 141 | 142 | 140 | 142 | +1 | +0.7% | 30,000 |
| 2010/08/25 | 142 | 143 | 141 | 141 | -2 | -1.4% | 13,000 |
| 2010/08/24 | 144 | 144 | 141 | 143 | -1 | -0.7% | 43,000 |
| 2010/08/23 | 143 | 144 | 142 | 144 | +1 | +0.7% | 38,000 |
| 2010/08/20 | 145 | 145 | 143 | 143 | -1 | -0.7% | 25,000 |
| 2010/08/19 | 142 | 145 | 142 | 144 | ±0 | ±0% | 64,000 |
| 2010/08/18 | 149 | 149 | 142 | 144 | -5 | -3.4% | 193,000 |
| 2010/08/17 | 147 | 149 | 147 | 149 | +2 | +1.4% | 15,000 |
| 2010/08/16 | 149 | 149 | 147 | 147 | -2 | -1.3% | 40,000 |
| 2010/08/13 | 148 | 149 | 147 | 149 | +1 | +0.7% | 28,000 |
| 2010/08/12 | 147 | 149 | 147 | 148 | -1 | -0.7% | 22,000 |
| 2010/08/11 | 149 | 149 | 148 | 149 | -1 | -0.7% | 36,000 |
| 2010/08/10 | 151 | 151 | 150 | 150 | -2 | -1.3% | 17,000 |
| 2010/08/09 | 150 | 152 | 150 | 152 | -1 | -0.7% | 9,000 |
| 2010/08/06 | 150 | 153 | 150 | 153 | +3 | +2% | 22,000 |
| 2010/08/05 | 151 | 151 | 149 | 150 | ±0 | ±0% | 18,000 |
3451～
3500
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 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 | 46,200円 | +2.5% | -18.9% | 4.11% | 8.97倍 | 0.60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 |
| 前澤化 | 180,300円 | +2.4% | +9.1% | 3.33% | 18.45倍 | 0.65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 |
| 日化産 | 136,600円 | +10.1% | +12.1% | 4.39% | 13.36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 |
| 綜研化学 | 314,000円 | +15.0% | +58.6% | 3.03% | 6.35倍 | 0.71倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| アグロカネシ | 189,500円 | +2.5% | +17.0% | 0.84% | 32.76倍 | 1.12倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
市場注目の銘柄
チャート関連のコラム
