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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,516 | 1,535.5 | 1,505.5 | 1,530.5 | +23.5 | +1.6% | 1,211,700 |
2023/09/26 | 1,520 | 1,520 | 1,496.5 | 1,507 | -16.5 | -1.1% | 775,300 |
2023/09/25 | 1,549.5 | 1,549.5 | 1,509 | 1,523.5 | -7.5 | -0.5% | 968,400 |
2023/09/22 | 1,544 | 1,554.5 | 1,520.5 | 1,531 | -16.5 | -1.1% | 928,700 |
2023/09/21 | 1,550 | 1,558 | 1,533.5 | 1,547.5 | -2.5 | -0.2% | 605,300 |
2023/09/20 | 1,600 | 1,602 | 1,546 | 1,550 | -62 | -3.8% | 1,333,000 |
2023/09/19 | 1,605 | 1,624 | 1,593.5 | 1,612 | +3.5 | +0.2% | 958,600 |
2023/09/15 | 1,594 | 1,635 | 1,590.5 | 1,608.5 | +24.5 | +1.5% | 2,407,800 |
2023/09/14 | 1,551.5 | 1,587 | 1,545.5 | 1,584 | +45 | +2.9% | 1,340,000 |
2023/09/13 | 1,515 | 1,539 | 1,506 | 1,539 | +39 | +2.6% | 1,084,000 |
2023/09/12 | 1,474 | 1,501 | 1,465 | 1,500 | +45.5 | +3.1% | 994,100 |
2023/09/11 | 1,495 | 1,495 | 1,454 | 1,454.5 | -31 | -2.1% | 643,000 |
2023/09/08 | 1,507.5 | 1,510 | 1,485.5 | 1,485.5 | -19 | -1.3% | 752,100 |
2023/09/07 | 1,512 | 1,521.5 | 1,503.5 | 1,504.5 | -6.5 | -0.4% | 587,000 |
2023/09/06 | 1,504 | 1,518.5 | 1,499 | 1,511 | +6 | +0.4% | 703,300 |
2023/09/05 | 1,509.5 | 1,509.5 | 1,494.5 | 1,505 | -4 | -0.3% | 581,600 |
2023/09/04 | 1,498.5 | 1,510 | 1,490.5 | 1,509 | +15.5 | +1% | 675,400 |
2023/09/01 | 1,480 | 1,531 | 1,477 | 1,493.5 | +13.5 | +0.9% | 1,205,600 |
2023/08/31 | 1,481 | 1,492 | 1,473 | 1,480 | -1 | -0.1% | 779,800 |
2023/08/30 | 1,479 | 1,486 | 1,474 | 1,481 | +1 | +0.1% | 2,078,700 |
2023/08/29 | 1,477 | 1,490 | 1,476 | 1,480 | +8 | +0.5% | 769,400 |
2023/08/28 | 1,445 | 1,474 | 1,442 | 1,472 | +35.5 | +2.5% | 714,600 |
2023/08/25 | 1,437 | 1,445.5 | 1,428 | 1,436.5 | -0.5 | ±0% | 926,300 |
2023/08/24 | 1,434 | 1,438 | 1,421.5 | 1,437 | -2 | -0.1% | 493,400 |
2023/08/23 | 1,407 | 1,443 | 1,403 | 1,439 | +24.5 | +1.7% | 714,800 |
2023/08/22 | 1,409 | 1,419 | 1,404 | 1,414.5 | +5.5 | +0.4% | 674,900 |
2023/08/21 | 1,401 | 1,419 | 1,398 | 1,409 | +16.5 | +1.2% | 728,700 |
2023/08/18 | 1,386 | 1,407.5 | 1,377 | 1,392.5 | +2.5 | +0.2% | 1,127,100 |
2023/08/17 | 1,423 | 1,423 | 1,367.5 | 1,390 | -39 | -2.7% | 1,081,000 |
2023/08/16 | 1,455 | 1,457.5 | 1,423 | 1,429 | -42 | -2.9% | 913,500 |
2023/08/15 | 1,469.5 | 1,486 | 1,468 | 1,471 | -2.5 | -0.2% | 479,400 |
2023/08/14 | 1,485.5 | 1,494.5 | 1,470 | 1,473.5 | -17.5 | -1.2% | 523,200 |
2023/08/10 | 1,460 | 1,492 | 1,454.5 | 1,491 | +26.5 | +1.8% | 690,100 |
2023/08/09 | 1,469 | 1,471 | 1,436.5 | 1,464.5 | -11 | -0.7% | 898,700 |
2023/08/08 | 1,495 | 1,495 | 1,458 | 1,475.5 | -9 | -0.6% | 1,039,300 |
2023/08/07 | 1,476 | 1,491.5 | 1,440 | 1,484.5 | +15.5 | +1.1% | 1,981,200 |
2023/08/04 | 1,455.5 | 1,469 | 1,446.5 | 1,469 | +10 | +0.7% | 511,100 |
2023/08/03 | 1,481 | 1,483.5 | 1,454.5 | 1,459 | -28.5 | -1.9% | 736,900 |
2023/08/02 | 1,498 | 1,509 | 1,484 | 1,487.5 | -26.5 | -1.8% | 777,900 |
2023/08/01 | 1,514.5 | 1,516 | 1,503 | 1,514 | -5 | -0.3% | 553,700 |
2023/07/31 | 1,516 | 1,526 | 1,511 | 1,519 | +15.5 | +1% | 982,900 |
2023/07/28 | 1,487.5 | 1,505.5 | 1,477 | 1,503.5 | +4 | +0.3% | 834,600 |
2023/07/27 | 1,497 | 1,503 | 1,488 | 1,499.5 | +2.5 | +0.2% | 468,100 |
2023/07/26 | 1,496 | 1,497 | 1,478.5 | 1,497 | +0.5 | ±0% | 598,400 |
2023/07/25 | 1,487.5 | 1,498.5 | 1,484.5 | 1,496.5 | +16.5 | +1.1% | 599,900 |
2023/07/24 | 1,470 | 1,483 | 1,469 | 1,480 | +13 | +0.9% | 405,500 |
2023/07/21 | 1,474 | 1,474 | 1,460 | 1,467 | +2 | +0.1% | 328,200 |
2023/07/20 | 1,480 | 1,482.5 | 1,464 | 1,465 | -11 | -0.7% | 392,100 |
2023/07/19 | 1,482 | 1,486 | 1,468.5 | 1,476 | +10 | +0.7% | 622,300 |
2023/07/18 | 1,439.5 | 1,468.5 | 1,436 | 1,466 | +23.5 | +1.6% | 626,400 |
151~
200
件表示中 / 3453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 | 149,400円 | +1.1% | +108.8% | 2.01% | 35.96倍 | 0.65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 | 78,100円 | -1.0% | -28.5% | 2.30% | 57.13倍 | 0.74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 | 922,400円 | +6.9% | +0.4% | 1.25% | 19.09倍 | 4.86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 | 381,000円 | +5.3% | +11.5% | 1.15% | 26.16倍 | 2.71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 | 349,300円 | +3.9% | - | 2.86% | - | 0.90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