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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/11 | 1,169 | 1,172 | 1,159 | 1,160 | -2 | -0.2% | 44,100 |
2023/07/10 | 1,158 | 1,171 | 1,155 | 1,162 | +7 | +0.6% | 68,400 |
2023/07/07 | 1,165 | 1,166 | 1,148 | 1,155 | -23 | -2% | 60,600 |
2023/07/06 | 1,175 | 1,182 | 1,167 | 1,178 | -5 | -0.4% | 74,700 |
2023/07/05 | 1,177 | 1,185 | 1,162 | 1,183 | +5 | +0.4% | 69,200 |
2023/07/04 | 1,177 | 1,185 | 1,175 | 1,178 | ±0 | ±0% | 62,500 |
2023/07/03 | 1,169 | 1,190 | 1,169 | 1,178 | +15 | +1.3% | 71,600 |
2023/06/30 | 1,151 | 1,165 | 1,149 | 1,163 | +12 | +1% | 81,000 |
2023/06/29 | 1,155 | 1,164 | 1,147 | 1,151 | ±0 | ±0% | 50,100 |
2023/06/28 | 1,145 | 1,154 | 1,139 | 1,151 | +10 | +0.9% | 37,700 |
2023/06/27 | 1,142 | 1,146 | 1,131 | 1,141 | +4 | +0.4% | 53,900 |
2023/06/26 | 1,161 | 1,165 | 1,137 | 1,137 | -9 | -0.8% | 67,600 |
2023/06/23 | 1,152 | 1,153 | 1,135 | 1,146 | +4 | +0.4% | 78,500 |
2023/06/22 | 1,150 | 1,157 | 1,140 | 1,142 | -5 | -0.4% | 86,200 |
2023/06/21 | 1,124 | 1,156 | 1,121 | 1,147 | +20 | +1.8% | 108,700 |
2023/06/20 | 1,121 | 1,127 | 1,119 | 1,127 | -2 | -0.2% | 32,200 |
2023/06/19 | 1,135 | 1,135 | 1,116 | 1,129 | +11 | +1% | 78,100 |
2023/06/16 | 1,119 | 1,128 | 1,114 | 1,118 | +6 | +0.5% | 66,900 |
2023/06/15 | 1,108 | 1,118 | 1,087 | 1,112 | +3 | +0.3% | 57,100 |
2023/06/14 | 1,113 | 1,122 | 1,103 | 1,109 | +8 | +0.7% | 87,500 |
2023/06/13 | 1,098 | 1,103 | 1,098 | 1,101 | +7 | +0.6% | 67,300 |
2023/06/12 | 1,106 | 1,107 | 1,091 | 1,094 | +1 | +0.1% | 53,400 |
2023/06/09 | 1,092 | 1,097 | 1,084 | 1,093 | +3 | +0.3% | 58,800 |
2023/06/08 | 1,108 | 1,118 | 1,079 | 1,090 | -27 | -2.4% | 102,300 |
2023/06/07 | 1,115 | 1,142 | 1,109 | 1,117 | +19 | +1.7% | 137,700 |
2023/06/06 | 1,064 | 1,101 | 1,063 | 1,098 | +32 | +3% | 92,600 |
2023/06/05 | 1,070 | 1,078 | 1,063 | 1,066 | +11 | +1% | 49,000 |
2023/06/02 | 1,057 | 1,060 | 1,046 | 1,055 | +11 | +1.1% | 62,700 |
2023/06/01 | 1,052 | 1,055 | 1,040 | 1,044 | -11 | -1% | 69,600 |
2023/05/31 | 1,055 | 1,066 | 1,048 | 1,055 | -16 | -1.5% | 81,100 |
2023/05/30 | 1,070 | 1,076 | 1,062 | 1,071 | -1 | -0.1% | 31,000 |
2023/05/29 | 1,074 | 1,084 | 1,070 | 1,072 | +9 | +0.8% | 43,100 |
2023/05/26 | 1,074 | 1,079 | 1,063 | 1,063 | -13 | -1.2% | 44,700 |
2023/05/25 | 1,081 | 1,084 | 1,061 | 1,076 | -3 | -0.3% | 78,800 |
2023/05/24 | 1,059 | 1,084 | 1,059 | 1,079 | +27 | +2.6% | 75,200 |
2023/05/23 | 1,070 | 1,081 | 1,049 | 1,052 | -20 | -1.9% | 138,300 |
2023/05/22 | 1,066 | 1,072 | 1,054 | 1,072 | +2 | +0.2% | 109,800 |
2023/05/19 | 1,061 | 1,072 | 1,055 | 1,070 | -4 | -0.4% | 105,800 |
2023/05/18 | 1,088 | 1,088 | 1,056 | 1,074 | -3 | -0.3% | 112,100 |
2023/05/17 | 1,110 | 1,110 | 1,072 | 1,077 | -29 | -2.6% | 172,700 |
2023/05/16 | 1,120 | 1,120 | 1,094 | 1,106 | -3 | -0.3% | 106,900 |
2023/05/15 | 1,145 | 1,155 | 1,100 | 1,109 | -32 | -2.8% | 155,000 |
2023/05/12 | 1,132 | 1,145 | 1,121 | 1,141 | +3 | +0.3% | 141,400 |
201~
250
件表示中 / 3457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 | 131,600円 | -1.9% | -17.9% | 3.04% | 6.93倍 | 0.60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 |
ホッカンHD | 165,200円 | - | - | - | - | 0.36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 | 830,000円 | +12.7% | -26.2% | 1.20% | 33.16倍 | 0.41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 |
天龍鋸 | 182,500円 | +8.9% | +7.9% | 3.89% | 12.86倍 | 0.49倍 |
|
機械のこ製造で約110年の実績。木工用丸のこ首位、金属用チップソー拡大。中国、タイに拠点 |
フジマック | 114,600円 | +4.0% | +25.2% | 2.09% | 7.51倍 | 0.69倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
市場注目の銘柄
チャート関連のコラム