東洋紡の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 161 | 164 | 160 | 163 | +2 | +1.2% | 4,474,000 |
| 2010/06/21 | 158 | 162 | 158 | 161 | +2 | +1.3% | 4,055,000 |
| 2010/06/18 | 157 | 159 | 157 | 159 | +2 | +1.3% | 2,036,000 |
| 2010/06/17 | 155 | 158 | 154 | 157 | +1 | +0.6% | 2,743,000 |
| 2010/06/16 | 156 | 157 | 155 | 156 | ±0 | ±0% | 1,260,000 |
| 2010/06/15 | 155 | 156 | 153 | 156 | ±0 | ±0% | 1,500,000 |
| 2010/06/14 | 154 | 157 | 154 | 156 | +6 | +4% | 2,869,000 |
| 2010/06/11 | 150 | 152 | 148 | 150 | +2 | +1.4% | 6,004,000 |
| 2010/06/10 | 147 | 148 | 145 | 148 | +3 | +2.1% | 2,277,000 |
| 2010/06/09 | 149 | 150 | 144 | 145 | -4 | -2.7% | 4,028,000 |
| 2010/06/08 | 144 | 150 | 144 | 149 | +4 | +2.8% | 3,590,000 |
| 2010/06/07 | 148 | 149 | 145 | 145 | -7 | -4.6% | 2,629,000 |
| 2010/06/04 | 153 | 155 | 150 | 152 | ±0 | ±0% | 3,704,000 |
| 2010/06/03 | 149 | 152 | 147 | 152 | +5 | +3.4% | 4,677,000 |
| 2010/06/02 | 147 | 150 | 146 | 147 | ±0 | ±0% | 3,261,000 |
| 2010/06/01 | 144 | 149 | 143 | 147 | +4 | +2.8% | 4,416,000 |
| 2010/05/31 | 142 | 147 | 142 | 143 | +3 | +2.1% | 6,109,000 |
| 2010/05/28 | 142 | 142 | 139 | 140 | +1 | +0.7% | 2,263,000 |
| 2010/05/27 | 136 | 140 | 136 | 139 | +1 | +0.7% | 3,378,000 |
| 2010/05/26 | 138 | 140 | 137 | 138 | ±0 | ±0% | 2,238,000 |
| 2010/05/25 | 140 | 141 | 137 | 138 | -3 | -2.1% | 2,314,000 |
| 2010/05/24 | 141 | 143 | 139 | 141 | +1 | +0.7% | 3,136,000 |
| 2010/05/21 | 140 | 142 | 139 | 140 | -5 | -3.4% | 3,766,000 |
| 2010/05/20 | 145 | 147 | 143 | 145 | -2 | -1.4% | 3,306,000 |
| 2010/05/19 | 145 | 147 | 144 | 147 | -1 | -0.7% | 3,159,000 |
| 2010/05/18 | 148 | 151 | 148 | 148 | +1 | +0.7% | 2,463,000 |
| 2010/05/17 | 152 | 152 | 147 | 147 | -7 | -4.5% | 4,673,000 |
| 2010/05/14 | 153 | 156 | 152 | 154 | -1 | -0.6% | 3,542,000 |
| 2010/05/13 | 155 | 156 | 152 | 155 | -1 | -0.6% | 6,310,000 |
| 2010/05/12 | 156 | 160 | 155 | 156 | -1 | -0.6% | 4,182,000 |
| 2010/05/11 | 158 | 159 | 155 | 157 | -1 | -0.6% | 4,599,000 |
| 2010/05/10 | 149 | 158 | 149 | 158 | +10 | +6.8% | 6,367,000 |
| 2010/05/07 | 148 | 151 | 145 | 148 | -4 | -2.6% | 4,431,000 |
| 2010/05/06 | 155 | 156 | 152 | 152 | -6 | -3.8% | 4,292,000 |
| 2010/04/30 | 158 | 162 | 157 | 158 | +2 | +1.3% | 4,584,000 |
| 2010/04/28 | 156 | 159 | 155 | 156 | -5 | -3.1% | 5,267,000 |
| 2010/04/27 | 159 | 162 | 159 | 161 | ±0 | ±0% | 3,111,000 |
| 2010/04/26 | 159 | 162 | 158 | 161 | +3 | +1.9% | 5,014,000 |
| 2010/04/23 | 158 | 160 | 156 | 158 | +2 | +1.3% | 7,771,000 |
| 2010/04/22 | 159 | 162 | 155 | 156 | +2 | +1.3% | 12,167,000 |
| 2010/04/21 | 151 | 154 | 151 | 154 | +4 | +2.7% | 4,283,000 |
| 2010/04/20 | 149 | 151 | 149 | 150 | +1 | +0.7% | 1,665,000 |
| 2010/04/19 | 148 | 150 | 147 | 149 | ±0 | ±0% | 3,499,000 |
| 2010/04/16 | 150 | 152 | 149 | 149 | -1 | -0.7% | 2,987,000 |
| 2010/04/15 | 150 | 151 | 149 | 150 | +2 | +1.4% | 2,114,000 |
| 2010/04/14 | 149 | 151 | 148 | 148 | ±0 | ±0% | 2,890,000 |
| 2010/04/13 | 152 | 153 | 148 | 148 | -3 | -2% | 5,136,000 |
| 2010/04/12 | 150 | 154 | 149 | 151 | +2 | +1.3% | 4,532,000 |
| 2010/04/09 | 147 | 149 | 147 | 149 | +2 | +1.4% | 4,261,000 |
| 2010/04/08 | 148 | 149 | 147 | 147 | -1 | -0.7% | 3,257,000 |
3401～
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「東洋紡」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋紡 | 106,900円 | +5.0% | +65.2% | 3.74% | 36.23倍 | 0.48倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| ニッケ | 134,800円 | -2.2% | -0.3% | 2.67% | 12.07倍 | 0.82倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
| ホギメディ | 388,500円 | +4.5% | +13.1% | 2.06% | 28.49倍 | 1.10倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
| オンワードＨＤ | 60,200円 | +5.5% | +18.5% | 3.99% | 10.21倍 | 1.02倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
| グンゼ | 526,000円 | +5.4% | +32.9% | 2.98% | 11.70倍 | 0.74倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
市場注目の銘柄
チャート関連のコラム
