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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 153 | 153 | 151 | 151 | -2 | -1.3% | 24,000 |
| 2010/07/29 | 154 | 154 | 153 | 153 | -3 | -1.9% | 20,000 |
| 2010/07/28 | 153 | 156 | 152 | 156 | +3 | +2% | 36,000 |
| 2010/07/27 | 155 | 155 | 152 | 153 | -3 | -1.9% | 47,000 |
| 2010/07/26 | 160 | 162 | 155 | 156 | -1 | -0.6% | 125,000 |
| 2010/07/23 | 153 | 158 | 153 | 157 | +4 | +2.6% | 106,000 |
| 2010/07/22 | 151 | 153 | 151 | 153 | +2 | +1.3% | 20,000 |
| 2010/07/21 | 153 | 153 | 151 | 151 | -2 | -1.3% | 21,000 |
| 2010/07/20 | 150 | 153 | 150 | 153 | +1 | +0.7% | 9,000 |
| 2010/07/16 | 152 | 152 | 152 | 152 | -1 | -0.7% | 20,000 |
| 2010/07/15 | 157 | 158 | 153 | 153 | -1 | -0.6% | 108,000 |
| 2010/07/14 | 154 | 155 | 153 | 154 | +2 | +1.3% | 70,000 |
| 2010/07/13 | 153 | 154 | 152 | 152 | +1 | +0.7% | 39,000 |
| 2010/07/12 | 153 | 153 | 151 | 151 | -2 | -1.3% | 15,000 |
| 2010/07/09 | 154 | 154 | 152 | 153 | -1 | -0.6% | 16,000 |
| 2010/07/08 | 154 | 154 | 154 | 154 | +1 | +0.7% | 13,000 |
| 2010/07/07 | 154 | 154 | 152 | 153 | -2 | -1.3% | 63,000 |
| 2010/07/06 | 153 | 155 | 152 | 155 | +3 | +2% | 35,000 |
| 2010/07/05 | 153 | 154 | 152 | 152 | -1 | -0.7% | 24,000 |
| 2010/07/02 | 152 | 154 | 152 | 153 | +2 | +1.3% | 16,000 |
| 2010/07/01 | 152 | 152 | 151 | 151 | -2 | -1.3% | 10,000 |
| 2010/06/30 | 151 | 153 | 151 | 153 | -1 | -0.6% | 41,000 |
| 2010/06/29 | 158 | 158 | 154 | 154 | -1 | -0.6% | 17,000 |
| 2010/06/28 | 153 | 156 | 153 | 155 | +1 | +0.6% | 18,000 |
| 2010/06/25 | 155 | 155 | 153 | 154 | -3 | -1.9% | 16,000 |
| 2010/06/24 | 156 | 159 | 156 | 157 | +1 | +0.6% | 32,000 |
| 2010/06/23 | 157 | 157 | 156 | 156 | -5 | -3.1% | 38,000 |
| 2010/06/22 | 161 | 161 | 160 | 161 | ±0 | ±0% | 19,000 |
| 2010/06/21 | 161 | 161 | 160 | 161 | +1 | +0.6% | 17,000 |
| 2010/06/18 | 159 | 161 | 159 | 160 | +1 | +0.6% | 32,000 |
| 2010/06/17 | 161 | 162 | 159 | 159 | -1 | -0.6% | 58,000 |
| 2010/06/16 | 159 | 160 | 158 | 160 | +2 | +1.3% | 31,000 |
| 2010/06/15 | 159 | 159 | 158 | 158 | +1 | +0.6% | 69,000 |
| 2010/06/14 | 156 | 158 | 156 | 157 | +1 | +0.6% | 35,000 |
| 2010/06/11 | 157 | 158 | 156 | 156 | ±0 | ±0% | 82,000 |
| 2010/06/10 | 155 | 158 | 154 | 156 | +1 | +0.6% | 42,000 |
| 2010/06/09 | 155 | 156 | 155 | 155 | ±0 | ±0% | 8,000 |
| 2010/06/08 | 154 | 156 | 154 | 155 | -1 | -0.6% | 17,000 |
| 2010/06/07 | 154 | 158 | 154 | 156 | -3 | -1.9% | 39,000 |
| 2010/06/04 | 161 | 161 | 157 | 159 | -2 | -1.2% | 37,000 |
| 2010/06/03 | 158 | 163 | 158 | 161 | +4 | +2.5% | 37,000 |
| 2010/06/02 | 157 | 158 | 156 | 157 | -1 | -0.6% | 25,000 |
| 2010/06/01 | 157 | 159 | 157 | 158 | +1 | +0.6% | 27,000 |
| 2010/05/31 | 156 | 157 | 156 | 157 | +1 | +0.6% | 23,000 |
| 2010/05/28 | 157 | 157 | 154 | 156 | +4 | +2.6% | 51,000 |
| 2010/05/27 | 152 | 152 | 152 | 152 | ±0 | ±0% | 33,000 |
| 2010/05/26 | 155 | 157 | 151 | 152 | -6 | -3.8% | 95,000 |
| 2010/05/25 | 156 | 163 | 152 | 158 | -3 | -1.9% | 175,000 |
| 2010/05/24 | 162 | 163 | 158 | 161 | +1 | +0.6% | 66,000 |
| 2010/05/21 | 160 | 163 | 157 | 160 | -5 | -3% | 133,000 |
3601～
3650
件表示中 / 3682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 | 45,300円 | +2.5% | -18.9% | 4.19% | 8.80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 |
| 多木化 | 300,500円 | +5.4% | -41.5% | 2.00% | 15.44倍 | 0.68倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| Ｉｎｅ | 154,300円 | +15.5% | +8.2% | 0.87% | 9.99倍 | 1.64倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 前澤化 | 171,200円 | +2.4% | +9.1% | 3.50% | 17.52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 |
| 群栄化 | 296,100円 | +1.0% | -20.9% | 3.38% | 11.55倍 | 0.40倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
市場注目の銘柄
チャート関連のコラム
