帝人の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/21 | 1,303 | 1,313 | 1,300 | 1,307 | +1 | +0.1% | 740,600 |
| 2023/12/20 | 1,299 | 1,310 | 1,295 | 1,306 | +13 | +1% | 1,087,700 |
| 2023/12/19 | 1,296.5 | 1,300 | 1,283 | 1,293 | -1.5 | -0.1% | 880,000 |
| 2023/12/18 | 1,290 | 1,295 | 1,277.5 | 1,294.5 | -14 | -1.1% | 911,200 |
| 2023/12/15 | 1,295.5 | 1,311 | 1,279 | 1,308.5 | +8.5 | +0.7% | 1,648,300 |
| 2023/12/14 | 1,308.5 | 1,315.5 | 1,299 | 1,300 | -6 | -0.5% | 1,056,300 |
| 2023/12/13 | 1,302.5 | 1,310.5 | 1,295 | 1,306 | +2 | +0.2% | 897,000 |
| 2023/12/12 | 1,330 | 1,330 | 1,301 | 1,304 | -21 | -1.6% | 1,045,300 |
| 2023/12/11 | 1,339.5 | 1,346 | 1,318.5 | 1,325 | -9.5 | -0.7% | 1,136,700 |
| 2023/12/08 | 1,346 | 1,347.5 | 1,327 | 1,334.5 | -15 | -1.1% | 994,200 |
| 2023/12/07 | 1,352 | 1,364.5 | 1,343.5 | 1,349.5 | -19.5 | -1.4% | 670,200 |
| 2023/12/06 | 1,343 | 1,373.5 | 1,335.5 | 1,369 | +41.5 | +3.1% | 1,139,700 |
| 2023/12/05 | 1,322.5 | 1,337 | 1,321 | 1,327.5 | -2 | -0.2% | 993,800 |
| 2023/12/04 | 1,330 | 1,336 | 1,321 | 1,329.5 | -16.5 | -1.2% | 1,011,500 |
| 2023/12/01 | 1,360 | 1,367.5 | 1,344 | 1,346 | +0.5 | ±0% | 857,200 |
| 2023/11/30 | 1,317 | 1,350 | 1,313.5 | 1,345.5 | +13.5 | +1% | 1,450,600 |
| 2023/11/29 | 1,330 | 1,338.5 | 1,325.5 | 1,332 | -11.5 | -0.9% | 916,300 |
| 2023/11/28 | 1,345.5 | 1,352.5 | 1,332 | 1,343.5 | +0.5 | ±0% | 779,100 |
| 2023/11/27 | 1,347.5 | 1,351 | 1,335 | 1,343 | -9.5 | -0.7% | 777,500 |
| 2023/11/24 | 1,356 | 1,361.5 | 1,345.5 | 1,352.5 | +7 | +0.5% | 461,600 |
| 2023/11/22 | 1,336 | 1,355.5 | 1,336 | 1,345.5 | +1.5 | +0.1% | 692,600 |
| 2023/11/21 | 1,335 | 1,350 | 1,326.5 | 1,344 | +2.5 | +0.2% | 638,700 |
| 2023/11/20 | 1,361.5 | 1,367.5 | 1,338.5 | 1,341.5 | -17.5 | -1.3% | 993,900 |
| 2023/11/17 | 1,342 | 1,361.5 | 1,340 | 1,359 | +16 | +1.2% | 788,900 |
| 2023/11/16 | 1,339.5 | 1,348.5 | 1,332 | 1,343 | -1 | -0.1% | 893,500 |
| 2023/11/15 | 1,341 | 1,352.5 | 1,335.5 | 1,344 | +24 | +1.8% | 890,300 |
| 2023/11/14 | 1,344 | 1,354.5 | 1,317.5 | 1,320 | -8.5 | -0.6% | 1,303,400 |
| 2023/11/13 | 1,328 | 1,333 | 1,319 | 1,328.5 | +11 | +0.8% | 1,034,300 |
| 2023/11/10 | 1,301.5 | 1,318.5 | 1,300.5 | 1,317.5 | +15 | +1.2% | 1,110,600 |
| 2023/11/09 | 1,301 | 1,313.5 | 1,283 | 1,302.5 | -9.5 | -0.7% | 1,826,300 |
| 2023/11/08 | 1,336 | 1,337 | 1,295 | 1,312 | -21.5 | -1.6% | 1,491,000 |
| 2023/11/07 | 1,329 | 1,366 | 1,316.5 | 1,333.5 | -58 | -4.2% | 2,358,100 |
| 2023/11/06 | 1,420 | 1,423.5 | 1,368 | 1,391.5 | +12 | +0.9% | 1,761,900 |
| 2023/11/02 | 1,405 | 1,407 | 1,364 | 1,379.5 | -14 | -1% | 1,121,500 |
| 2023/11/01 | 1,380 | 1,397 | 1,369.5 | 1,393.5 | +35.5 | +2.6% | 880,200 |
| 2023/10/31 | 1,342.5 | 1,360 | 1,336.5 | 1,358 | +22.5 | +1.7% | 695,600 |
| 2023/10/30 | 1,367 | 1,368.5 | 1,328 | 1,335.5 | -61.5 | -4.4% | 944,900 |
| 2023/10/27 | 1,374 | 1,397 | 1,357.5 | 1,397 | +34 | +2.5% | 777,600 |
| 2023/10/26 | 1,368.5 | 1,371.5 | 1,348.5 | 1,363 | -10.5 | -0.8% | 887,500 |
| 2023/10/25 | 1,380.5 | 1,389 | 1,370 | 1,373.5 | +5 | +0.4% | 636,600 |
| 2023/10/24 | 1,364 | 1,372.5 | 1,336 | 1,368.5 | +5.5 | +0.4% | 742,000 |
| 2023/10/23 | 1,372 | 1,378 | 1,360.5 | 1,363 | -9 | -0.7% | 757,200 |
| 2023/10/20 | 1,364 | 1,380.5 | 1,350.5 | 1,372 | -2.5 | -0.2% | 856,800 |
| 2023/10/19 | 1,361 | 1,385.5 | 1,361 | 1,374.5 | -11.5 | -0.8% | 390,000 |
| 2023/10/18 | 1,400 | 1,401 | 1,365 | 1,386 | -2 | -0.1% | 741,700 |
| 2023/10/17 | 1,404.5 | 1,410 | 1,382 | 1,388 | +1.5 | +0.1% | 522,300 |
| 2023/10/16 | 1,397.5 | 1,402 | 1,370.5 | 1,386.5 | -23 | -1.6% | 782,600 |
| 2023/10/13 | 1,411 | 1,423.5 | 1,408 | 1,409.5 | -14.5 | -1% | 559,000 |
| 2023/10/12 | 1,414.5 | 1,427 | 1,411 | 1,424 | +16.5 | +1.2% | 547,200 |
| 2023/10/11 | 1,405 | 1,415 | 1,398.5 | 1,407.5 | -4.5 | -0.3% | 456,100 |
101～
150
件表示中 / 3461件
類似銘柄と比較する
現在ご覧いただいている「帝 人」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 |
|---|---|---|---|---|---|---|---|---|
| 帝 人 | 155,000円 | +1.7% | - | 1.94% | 29.85倍 | 0.66倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| 東 レ | 77,700円 | +6.3% | +135.0% | 2.32% | 15.36倍 | 0.72倍 |
|
衣料や産業用途の繊維事業が大黒柱。炭素繊維複合材で世界首位。電子材料、水処理膜等も有力 |
| Ｇウイン | 824,200円 | +5.0% | -20.6% | 1.98% | 17.63倍 | 3.70倍 |
|
衣料中心に海外のスポーツ・アウトドアブランドを国内展開。「ザ・ノース・フェイス」が大黒柱 |
| デサント | 327,500円 | +2.4% | +8.1% | 1.53% | 19.79倍 | 2.19倍 |
|
スポーツ衣料大手。伊藤忠傘下。「ルコック」等の海外ブランドも多く展開。韓国に続き中国成長 |
| ワコールＨＤ | 376,200円 | -2.3% | - | 2.66% | 64.72倍 | 0.98倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
市場注目の銘柄
チャート関連のコラム
