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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,165 | 1,173 | 1,133 | 1,138 | -36 | -3.1% | 108,500 |
2023/05/10 | 1,194 | 1,209 | 1,171 | 1,174 | -19 | -1.6% | 138,100 |
2023/05/09 | 1,160 | 1,193 | 1,159 | 1,193 | +40 | +3.5% | 113,300 |
2023/05/08 | 1,151 | 1,164 | 1,147 | 1,153 | -4 | -0.3% | 49,600 |
2023/05/02 | 1,161 | 1,161 | 1,140 | 1,157 | -4 | -0.3% | 63,800 |
2023/05/01 | 1,178 | 1,181 | 1,159 | 1,161 | +6 | +0.5% | 47,100 |
2023/04/28 | 1,140 | 1,155 | 1,131 | 1,155 | +27 | +2.4% | 72,500 |
2023/04/27 | 1,118 | 1,129 | 1,116 | 1,128 | ±0 | ±0% | 66,800 |
2023/04/26 | 1,140 | 1,142 | 1,124 | 1,128 | -20 | -1.7% | 87,300 |
2023/04/25 | 1,172 | 1,186 | 1,148 | 1,148 | -23 | -2% | 80,800 |
2023/04/24 | 1,186 | 1,186 | 1,168 | 1,171 | -7 | -0.6% | 55,300 |
2023/04/21 | 1,194 | 1,194 | 1,172 | 1,178 | -13 | -1.1% | 60,200 |
2023/04/20 | 1,158 | 1,196 | 1,158 | 1,191 | +38 | +3.3% | 100,200 |
2023/04/19 | 1,160 | 1,162 | 1,144 | 1,153 | -13 | -1.1% | 47,700 |
2023/04/18 | 1,133 | 1,171 | 1,129 | 1,166 | +38 | +3.4% | 99,400 |
2023/04/17 | 1,133 | 1,137 | 1,123 | 1,128 | -5 | -0.4% | 41,000 |
2023/04/14 | 1,126 | 1,138 | 1,120 | 1,133 | +15 | +1.3% | 56,700 |
2023/04/13 | 1,122 | 1,124 | 1,115 | 1,118 | -16 | -1.4% | 43,000 |
2023/04/12 | 1,136 | 1,145 | 1,131 | 1,134 | -2 | -0.2% | 36,900 |
2023/04/11 | 1,125 | 1,142 | 1,125 | 1,136 | +14 | +1.2% | 50,700 |
2023/04/10 | 1,125 | 1,128 | 1,113 | 1,122 | +3 | +0.3% | 38,600 |
2023/04/07 | 1,095 | 1,124 | 1,094 | 1,119 | +24 | +2.2% | 58,700 |
2023/04/06 | 1,108 | 1,113 | 1,093 | 1,095 | -29 | -2.6% | 97,700 |
2023/04/05 | 1,162 | 1,164 | 1,122 | 1,124 | -53 | -4.5% | 89,600 |
2023/04/04 | 1,176 | 1,192 | 1,167 | 1,177 | ±0 | ±0% | 61,000 |
2023/04/03 | 1,198 | 1,198 | 1,171 | 1,177 | +9 | +0.8% | 55,400 |
2023/03/31 | 1,138 | 1,172 | 1,138 | 1,168 | +30 | +2.6% | 59,700 |
2023/03/30 | 1,124 | 1,138 | 1,122 | 1,138 | -12 | -1% | 42,100 |
2023/03/29 | 1,126 | 1,150 | 1,125 | 1,150 | +24 | +2.1% | 95,600 |
2023/03/28 | 1,150 | 1,150 | 1,122 | 1,126 | -24 | -2.1% | 75,300 |
2023/03/27 | 1,156 | 1,164 | 1,140 | 1,150 | +6 | +0.5% | 73,300 |
2023/03/24 | 1,148 | 1,148 | 1,133 | 1,144 | -2 | -0.2% | 46,400 |
2023/03/23 | 1,129 | 1,150 | 1,115 | 1,146 | +6 | +0.5% | 69,100 |
2023/03/22 | 1,158 | 1,167 | 1,135 | 1,140 | +10 | +0.9% | 96,100 |
2023/03/20 | 1,138 | 1,156 | 1,129 | 1,130 | -8 | -0.7% | 98,400 |
2023/03/17 | 1,155 | 1,162 | 1,124 | 1,138 | ±0 | ±0% | 121,800 |
2023/03/16 | 1,141 | 1,161 | 1,135 | 1,138 | -56 | -4.7% | 113,800 |
2023/03/15 | 1,196 | 1,202 | 1,190 | 1,194 | +26 | +2.2% | 72,600 |
2023/03/14 | 1,191 | 1,192 | 1,154 | 1,168 | -57 | -4.7% | 154,000 |
2023/03/13 | 1,226 | 1,238 | 1,202 | 1,225 | -23 | -1.8% | 143,900 |
2023/03/10 | 1,256 | 1,260 | 1,227 | 1,248 | -28 | -2.2% | 121,300 |
2023/03/09 | 1,291 | 1,295 | 1,253 | 1,276 | -3 | -0.2% | 129,000 |
2023/03/08 | 1,302 | 1,305 | 1,273 | 1,279 | -23 | -1.8% | 89,000 |
2023/03/07 | 1,298 | 1,313 | 1,294 | 1,302 | -3 | -0.2% | 79,700 |
2023/03/06 | 1,329 | 1,334 | 1,291 | 1,305 | -18 | -1.4% | 134,900 |
2023/03/03 | 1,284 | 1,342 | 1,270 | 1,323 | +61 | +4.8% | 232,100 |
2023/03/02 | 1,272 | 1,281 | 1,260 | 1,262 | -10 | -0.8% | 47,700 |
2023/03/01 | 1,255 | 1,280 | 1,250 | 1,272 | +15 | +1.2% | 66,100 |
2023/02/28 | 1,292 | 1,313 | 1,246 | 1,257 | -25 | -2% | 131,600 |
2023/02/27 | 1,275 | 1,294 | 1,273 | 1,282 | +7 | +0.5% | 104,400 |
251~
300
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 | 165,100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 | 182,900円 | +8.9% | +7.9% | 3.88% | 12.89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 | 114,100円 | +4.0% | +25.2% | 2.10% | 7.47倍 | 0.68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