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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/05/20 | 165 | 167 | 165 | 165 | ±0 | ±0% | 25,000 |
| 2010/05/19 | 165 | 166 | 164 | 165 | -5 | -2.9% | 61,000 |
| 2010/05/18 | 166 | 170 | 166 | 170 | +4 | +2.4% | 75,000 |
| 2010/05/17 | 174 | 174 | 166 | 166 | -9 | -5.1% | 99,000 |
| 2010/05/14 | 173 | 175 | 173 | 175 | +2 | +1.2% | 45,000 |
| 2010/05/13 | 174 | 174 | 172 | 173 | +2 | +1.2% | 39,000 |
| 2010/05/12 | 172 | 175 | 170 | 171 | ±0 | ±0% | 79,000 |
| 2010/05/11 | 174 | 176 | 171 | 171 | -1 | -0.6% | 80,000 |
| 2010/05/10 | 170 | 172 | 168 | 172 | +2 | +1.2% | 83,000 |
| 2010/05/07 | 167 | 171 | 166 | 170 | -7 | -4% | 211,000 |
| 2010/05/06 | 180 | 183 | 176 | 177 | -13 | -6.8% | 405,000 |
| 2010/04/30 | 195 | 196 | 185 | 190 | -3 | -1.6% | 226,000 |
| 2010/04/28 | 191 | 194 | 190 | 193 | -2 | -1% | 114,000 |
| 2010/04/27 | 195 | 196 | 193 | 195 | ±0 | ±0% | 110,000 |
| 2010/04/26 | 199 | 199 | 192 | 195 | -3 | -1.5% | 293,000 |
| 2010/04/23 | 194 | 199 | 193 | 198 | +3 | +1.5% | 689,000 |
3701～
3750
件表示中 / 3766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 | 58,000円 | +3.1% | -0.3% | 5.00% | 10.08倍 | 0.70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 |
| 森 六 | 248,400円 | -6.3% | +122.3% | 4.63% | 11.11倍 | 0.56倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| ラサ工 | 446,500円 | +8.3% | +6.5% | 2.87% | 10.57倍 | 1.25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 |
| 多木化 | 370,000円 | +6.9% | +12.3% | 2.03% | 10.47倍 | 0.80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 |
| 前澤化 | 217,300円 | +3.5% | +0.9% | 3.22% | 18.64倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
