東京製綱の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,341 | 1,410 | 1,341 | 1,401 | +43 | +3.2% | 106,300 |
2023/09/21 | 1,360 | 1,379 | 1,344 | 1,358 | +21 | +1.6% | 146,200 |
2023/09/20 | 1,384 | 1,385 | 1,337 | 1,337 | -47 | -3.4% | 109,500 |
2023/09/19 | 1,386 | 1,405 | 1,371 | 1,384 | +1 | +0.1% | 74,700 |
2023/09/15 | 1,380 | 1,406 | 1,379 | 1,383 | +7 | +0.5% | 80,800 |
2023/09/14 | 1,352 | 1,380 | 1,352 | 1,376 | +15 | +1.1% | 46,500 |
2023/09/13 | 1,368 | 1,379 | 1,353 | 1,361 | -7 | -0.5% | 51,700 |
2023/09/12 | 1,328 | 1,373 | 1,328 | 1,368 | +40 | +3% | 66,300 |
2023/09/11 | 1,356 | 1,358 | 1,311 | 1,328 | -23 | -1.7% | 67,700 |
2023/09/08 | 1,360 | 1,381 | 1,348 | 1,351 | -14 | -1% | 70,700 |
2023/09/07 | 1,420 | 1,435 | 1,362 | 1,365 | -51 | -3.6% | 168,300 |
2023/09/06 | 1,350 | 1,460 | 1,348 | 1,416 | +31 | +2.2% | 407,300 |
2023/09/05 | 1,284 | 1,393 | 1,279 | 1,385 | +106 | +8.3% | 334,800 |
2023/09/04 | 1,210 | 1,280 | 1,210 | 1,279 | +70 | +5.8% | 126,100 |
2023/09/01 | 1,168 | 1,209 | 1,168 | 1,209 | +40 | +3.4% | 113,900 |
2023/08/31 | 1,157 | 1,173 | 1,157 | 1,169 | +6 | +0.5% | 60,700 |
2023/08/30 | 1,161 | 1,171 | 1,158 | 1,163 | +2 | +0.2% | 65,900 |
2023/08/29 | 1,165 | 1,165 | 1,152 | 1,161 | -6 | -0.5% | 78,300 |
2023/08/28 | 1,164 | 1,171 | 1,159 | 1,167 | +8 | +0.7% | 60,100 |
2023/08/25 | 1,156 | 1,162 | 1,145 | 1,159 | -10 | -0.9% | 67,300 |
2023/08/24 | 1,179 | 1,179 | 1,159 | 1,169 | +2 | +0.2% | 52,400 |
2023/08/23 | 1,151 | 1,168 | 1,144 | 1,167 | +15 | +1.3% | 59,500 |
2023/08/22 | 1,148 | 1,160 | 1,139 | 1,152 | +5 | +0.4% | 92,100 |
2023/08/21 | 1,160 | 1,172 | 1,144 | 1,147 | -16 | -1.4% | 96,300 |
2023/08/18 | 1,153 | 1,182 | 1,146 | 1,163 | +12 | +1% | 87,500 |
2023/08/17 | 1,167 | 1,167 | 1,133 | 1,151 | -24 | -2% | 117,400 |
2023/08/16 | 1,187 | 1,190 | 1,175 | 1,175 | -13 | -1.1% | 67,200 |
2023/08/15 | 1,175 | 1,207 | 1,175 | 1,188 | +4 | +0.3% | 137,300 |
2023/08/14 | 1,191 | 1,192 | 1,150 | 1,184 | -96 | -7.5% | 522,500 |
2023/08/10 | 1,257 | 1,290 | 1,248 | 1,280 | +22 | +1.7% | 154,200 |
2023/08/09 | 1,270 | 1,286 | 1,255 | 1,258 | -20 | -1.6% | 75,500 |
2023/08/08 | 1,300 | 1,306 | 1,277 | 1,278 | -17 | -1.3% | 61,400 |
2023/08/07 | 1,261 | 1,298 | 1,257 | 1,295 | +14 | +1.1% | 54,400 |
2023/08/04 | 1,300 | 1,305 | 1,281 | 1,281 | -8 | -0.6% | 65,000 |
2023/08/03 | 1,282 | 1,304 | 1,279 | 1,289 | +5 | +0.4% | 82,100 |
2023/08/02 | 1,279 | 1,303 | 1,274 | 1,284 | -2 | -0.2% | 69,400 |
2023/08/01 | 1,288 | 1,318 | 1,275 | 1,286 | -2 | -0.2% | 140,500 |
2023/07/31 | 1,297 | 1,304 | 1,287 | 1,288 | +1 | +0.1% | 89,000 |
2023/07/28 | 1,285 | 1,287 | 1,260 | 1,287 | -12 | -0.9% | 94,500 |
2023/07/27 | 1,274 | 1,302 | 1,260 | 1,299 | +27 | +2.1% | 93,200 |
2023/07/26 | 1,291 | 1,291 | 1,256 | 1,272 | -18 | -1.4% | 108,200 |
2023/07/25 | 1,300 | 1,301 | 1,283 | 1,290 | -7 | -0.5% | 113,800 |
2023/07/24 | 1,273 | 1,297 | 1,267 | 1,297 | +39 | +3.1% | 156,400 |
2023/07/21 | 1,237 | 1,274 | 1,231 | 1,258 | +32 | +2.6% | 183,900 |
2023/07/20 | 1,224 | 1,244 | 1,218 | 1,226 | +17 | +1.4% | 99,900 |
2023/07/19 | 1,192 | 1,211 | 1,185 | 1,209 | +30 | +2.5% | 91,500 |
2023/07/18 | 1,175 | 1,196 | 1,175 | 1,179 | +6 | +0.5% | 60,900 |
2023/07/14 | 1,173 | 1,174 | 1,157 | 1,173 | +11 | +0.9% | 83,800 |
2023/07/13 | 1,155 | 1,171 | 1,155 | 1,162 | +2 | +0.2% | 53,700 |
2023/07/12 | 1,168 | 1,168 | 1,142 | 1,160 | ±0 | ±0% | 60,300 |
151~
200
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「東京綱」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 |
---|---|---|---|---|---|---|---|---|
東京綱 | 144,000円 | +1.3% | +1.3% | 2.78% | 8.43倍 | 0.68倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル(CFCC)を拡大 |
日東精 | 62,600円 | +7.7% | +23.5% | 3.04% | 10.90倍 | 0.71倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
ホッカンHD | 175,500円 | -3.2% | +999.9% | 2.56% | 7.41倍 | 0.38倍 |
|
食缶業界3位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
滝上工 | 810,000円 | +23.5% | +3.0% | 1.23% | 32.35倍 | 0.43倍 |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
アルインコ | 109,000円 | +5.4% | +14.6% | 3.94% | 10.25倍 | 0.71倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向40%目標 |
市場注目の銘柄
チャート関連のコラム