東洋紡の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,142 | 1,142 | 1,125 | 1,128 | -12 | -1.1% | 348,600 |
| 2025/09/17 | 1,159 | 1,159 | 1,135 | 1,140 | -24 | -2.1% | 397,800 |
| 2025/09/16 | 1,156 | 1,164 | 1,154 | 1,164 | +1 | +0.1% | 301,100 |
| 2025/09/12 | 1,173 | 1,175 | 1,160 | 1,163 | ±0 | ±0% | 335,900 |
| 2025/09/11 | 1,166 | 1,173 | 1,159 | 1,163 | -1 | -0.1% | 284,700 |
| 2025/09/10 | 1,168 | 1,169 | 1,157 | 1,164 | -15 | -1.3% | 476,400 |
| 2025/09/09 | 1,170 | 1,181 | 1,167 | 1,179 | +22 | +1.9% | 771,800 |
| 2025/09/08 | 1,154 | 1,160 | 1,145 | 1,157 | +10 | +0.9% | 426,200 |
| 2025/09/05 | 1,131 | 1,153 | 1,128 | 1,147 | +22 | +2% | 587,200 |
| 2025/09/04 | 1,118 | 1,128 | 1,113 | 1,125 | +12 | +1.1% | 478,600 |
| 2025/09/03 | 1,100 | 1,114 | 1,099 | 1,113 | +9 | +0.8% | 481,100 |
| 2025/09/02 | 1,105 | 1,112 | 1,098 | 1,104 | -2 | -0.2% | 369,100 |
| 2025/09/01 | 1,090 | 1,110 | 1,090 | 1,106 | +18 | +1.7% | 471,400 |
| 2025/08/29 | 1,098 | 1,099 | 1,085 | 1,088 | +10 | +0.9% | 423,000 |
| 2025/08/28 | 1,088 | 1,089 | 1,075 | 1,078 | -8 | -0.7% | 206,500 |
| 2025/08/27 | 1,080 | 1,092 | 1,072 | 1,086 | +4 | +0.4% | 281,800 |
| 2025/08/26 | 1,083 | 1,085 | 1,072 | 1,082 | +2 | +0.2% | 344,000 |
| 2025/08/25 | 1,083 | 1,087 | 1,076 | 1,080 | +7 | +0.7% | 339,900 |
| 2025/08/22 | 1,066 | 1,073 | 1,058 | 1,073 | +7 | +0.7% | 291,000 |
| 2025/08/21 | 1,048 | 1,068 | 1,043 | 1,066 | +23 | +2.2% | 479,500 |
| 2025/08/20 | 1,052 | 1,056 | 1,043 | 1,043 | -13 | -1.2% | 333,800 |
| 2025/08/19 | 1,047 | 1,058 | 1,047 | 1,056 | +11 | +1.1% | 530,400 |
| 2025/08/18 | 1,041 | 1,048 | 1,038 | 1,045 | +4 | +0.4% | 308,300 |
| 2025/08/15 | 1,044 | 1,049 | 1,036 | 1,041 | -2 | -0.2% | 433,600 |
| 2025/08/14 | 1,049 | 1,054 | 1,039 | 1,043 | +5 | +0.5% | 636,100 |
| 2025/08/13 | 1,045 | 1,049 | 1,038 | 1,038 | +5 | +0.5% | 647,300 |
| 2025/08/12 | 1,028 | 1,034 | 1,020 | 1,033 | +7 | +0.7% | 501,200 |
| 2025/08/08 | 1,037 | 1,039 | 1,021 | 1,026 | -11 | -1.1% | 586,000 |
| 2025/08/07 | 1,019 | 1,048 | 1,005 | 1,037 | +20 | +2% | 1,220,000 |
| 2025/08/06 | 1,017 | 1,020 | 1,010 | 1,017 | +8 | +0.8% | 330,000 |
| 2025/08/05 | 1,000 | 1,018 | 996 | 1,009 | +14 | +1.4% | 516,300 |
| 2025/08/04 | 987 | 997 | 985 | 995 | -5 | -0.5% | 296,600 |
| 2025/08/01 | 982 | 1,000 | 980 | 1,000 | +20 | +2% | 414,100 |
| 2025/07/31 | 976 | 985 | 975 | 980 | +2 | +0.2% | 368,000 |
| 2025/07/30 | 973 | 981 | 969 | 978 | +3 | +0.3% | 268,400 |
| 2025/07/29 | 972 | 979 | 967 | 975 | -4 | -0.4% | 156,800 |
| 2025/07/28 | 973 | 981 | 971 | 979 | +4 | +0.4% | 206,100 |
| 2025/07/25 | 974 | 976 | 963 | 975 | ±0 | ±0% | 314,100 |
| 2025/07/24 | 967 | 975 | 966 | 975 | +13 | +1.4% | 506,900 |
| 2025/07/23 | 945 | 967 | 945 | 962 | +35 | +3.8% | 571,100 |
| 2025/07/22 | 932 | 938 | 926 | 927 | -7 | -0.7% | 167,200 |
| 2025/07/18 | 933 | 938 | 931 | 934 | +1 | +0.1% | 134,800 |
| 2025/07/17 | 931 | 935 | 928 | 933 | -2 | -0.2% | 139,800 |
| 2025/07/16 | 946 | 946 | 935 | 935 | -7 | -0.7% | 127,200 |
| 2025/07/15 | 944 | 946 | 940 | 942 | -2 | -0.2% | 122,400 |
| 2025/07/14 | 944 | 946 | 939 | 944 | -1 | -0.1% | 121,200 |
| 2025/07/11 | 939 | 947 | 939 | 945 | +13 | +1.4% | 206,900 |
| 2025/07/10 | 937 | 940 | 930 | 932 | -4 | -0.4% | 390,400 |
| 2025/07/09 | 930 | 944 | 930 | 936 | +11 | +1.2% | 288,600 |
| 2025/07/08 | 916 | 928 | 915 | 925 | +9 | +1% | 206,100 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「東洋紡」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋紡 | 112,800円 | +4.3% | +46.4% | 3.55% | 22.12倍 | 0.51倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| オンワードＨＤ | 69,700円 | +10.4% | +9.1% | 4.30% | 9.48倍 | 1.13倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ・プレス」など、中高価格帯ブランド軸 |
| ワールド | 293,000円 | +32.9% | +18.0% | 3.62% | 8.92倍 | 1.23倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| 片 倉 | 280,900円 | +3.2% | +9.4% | 1.78% | 18.14倍 | 1.03倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 帝繊維 | 316,500円 | +15.9% | +31.8% | 1.74% | 19.38倍 | 1.22倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
市場注目の銘柄
チャート関連のコラム
