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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 151 | 151 | 150 | 150 | -1 | -0.7% | 21,000 |
| 2010/08/03 | 151 | 152 | 151 | 151 | +1 | +0.7% | 7,000 |
| 2010/08/02 | 150 | 151 | 150 | 150 | -1 | -0.7% | 31,000 |
| 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 |
3651～
3700
件表示中 / 3735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 | 48,800円 | +2.2% | -10.0% | 5.53% | 9.17倍 | 0.59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 |
| ラサ工 | 406,000円 | +8.3% | +6.5% | 3.15% | 9.61倍 | 1.14倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| テイカ | 128,900円 | +5.9% | -3.9% | 3.10% | 12.26倍 | 0.50倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 石原ケミカル | 193,200円 | +3.7% | +4.2% | 2.28% | 10.34倍 | 1.21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 |
| カーリット | 118,600円 | +5.7% | +0.9% | 3.04% | 10.17倍 | 0.73倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム
