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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,000 | 1,007 | 997 | 1,004 | ±0 | ±0% | 410,100 |
| 2022/06/22 | 1,015 | 1,018 | 1,004 | 1,004 | -4 | -0.4% | 307,300 |
| 2022/06/21 | 993 | 1,012 | 988 | 1,008 | +25 | +2.5% | 734,700 |
| 2022/06/20 | 1,008 | 1,011 | 982 | 983 | -21 | -2.1% | 816,900 |
| 2022/06/17 | 1,002 | 1,010 | 996 | 1,004 | -25 | -2.4% | 779,700 |
| 2022/06/16 | 1,037 | 1,049 | 1,026 | 1,029 | +9 | +0.9% | 310,600 |
| 2022/06/15 | 1,029 | 1,032 | 1,018 | 1,020 | -6 | -0.6% | 372,100 |
| 2022/06/14 | 1,018 | 1,027 | 1,011 | 1,026 | -5 | -0.5% | 470,000 |
| 2022/06/13 | 1,030 | 1,036 | 1,024 | 1,031 | -21 | -2% | 405,500 |
| 2022/06/10 | 1,065 | 1,065 | 1,047 | 1,052 | -13 | -1.2% | 467,300 |
| 2022/06/09 | 1,066 | 1,075 | 1,061 | 1,065 | +1 | +0.1% | 276,900 |
| 2022/06/08 | 1,069 | 1,069 | 1,059 | 1,064 | +1 | +0.1% | 300,700 |
| 2022/06/07 | 1,059 | 1,072 | 1,059 | 1,063 | +11 | +1% | 313,500 |
| 2022/06/06 | 1,052 | 1,057 | 1,047 | 1,052 | -7 | -0.7% | 298,600 |
| 2022/06/03 | 1,070 | 1,070 | 1,056 | 1,059 | -1 | -0.1% | 378,900 |
| 2022/06/02 | 1,054 | 1,063 | 1,049 | 1,060 | +8 | +0.8% | 320,100 |
| 2022/06/01 | 1,030 | 1,052 | 1,026 | 1,052 | +25 | +2.4% | 514,600 |
| 2022/05/31 | 1,042 | 1,049 | 1,026 | 1,027 | -9 | -0.9% | 466,900 |
| 2022/05/30 | 1,024 | 1,040 | 1,022 | 1,036 | +24 | +2.4% | 687,900 |
| 2022/05/27 | 1,013 | 1,022 | 1,002 | 1,012 | +9 | +0.9% | 498,100 |
| 2022/05/26 | 1,000 | 1,014 | 999 | 1,003 | -4 | -0.4% | 788,500 |
| 2022/05/25 | 1,048 | 1,049 | 1,006 | 1,007 | -36 | -3.5% | 990,000 |
| 2022/05/24 | 1,073 | 1,075 | 1,042 | 1,043 | -28 | -2.6% | 403,300 |
| 2022/05/23 | 1,084 | 1,086 | 1,064 | 1,071 | -10 | -0.9% | 302,300 |
| 2022/05/20 | 1,067 | 1,084 | 1,064 | 1,081 | +14 | +1.3% | 298,600 |
| 2022/05/19 | 1,045 | 1,070 | 1,043 | 1,067 | -3 | -0.3% | 430,600 |
| 2022/05/18 | 1,078 | 1,086 | 1,065 | 1,070 | +3 | +0.3% | 382,700 |
| 2022/05/17 | 1,062 | 1,072 | 1,057 | 1,067 | +10 | +0.9% | 370,900 |
| 2022/05/16 | 1,065 | 1,069 | 1,047 | 1,057 | -3 | -0.3% | 451,700 |
| 2022/05/13 | 1,046 | 1,060 | 1,037 | 1,060 | -5 | -0.5% | 414,000 |
| 2022/05/12 | 1,080 | 1,086 | 1,044 | 1,065 | -13 | -1.2% | 635,500 |
| 2022/05/11 | 1,077 | 1,084 | 1,071 | 1,078 | -25 | -2.3% | 339,900 |
| 2022/05/10 | 1,093 | 1,103 | 1,076 | 1,103 | -1 | -0.1% | 353,200 |
| 2022/05/09 | 1,104 | 1,112 | 1,084 | 1,104 | -2 | -0.2% | 502,800 |
| 2022/05/06 | 1,091 | 1,109 | 1,083 | 1,106 | +24 | +2.2% | 533,400 |
| 2022/05/02 | 1,061 | 1,088 | 1,060 | 1,082 | +16 | +1.5% | 523,000 |
| 2022/04/28 | 1,024 | 1,067 | 1,022 | 1,066 | +47 | +4.6% | 502,500 |
| 2022/04/27 | 1,031 | 1,034 | 1,019 | 1,019 | -26 | -2.5% | 564,400 |
| 2022/04/26 | 1,041 | 1,049 | 1,037 | 1,045 | -3 | -0.3% | 508,800 |
| 2022/04/25 | 1,042 | 1,048 | 1,036 | 1,048 | -10 | -0.9% | 353,600 |
| 2022/04/22 | 1,048 | 1,061 | 1,044 | 1,058 | -9 | -0.8% | 341,200 |
| 2022/04/21 | 1,062 | 1,067 | 1,056 | 1,067 | +6 | +0.6% | 255,500 |
| 2022/04/20 | 1,054 | 1,063 | 1,046 | 1,061 | +19 | +1.8% | 302,600 |
| 2022/04/19 | 1,032 | 1,046 | 1,032 | 1,042 | +20 | +2% | 269,700 |
| 2022/04/18 | 1,020 | 1,027 | 1,016 | 1,022 | -13 | -1.3% | 245,300 |
| 2022/04/15 | 1,040 | 1,040 | 1,030 | 1,035 | -7 | -0.7% | 153,600 |
| 2022/04/14 | 1,037 | 1,044 | 1,033 | 1,042 | +14 | +1.4% | 225,800 |
| 2022/04/13 | 1,024 | 1,031 | 1,019 | 1,028 | +8 | +0.8% | 282,000 |
| 2022/04/12 | 1,030 | 1,033 | 1,018 | 1,020 | -17 | -1.6% | 394,200 |
| 2022/04/11 | 1,047 | 1,053 | 1,029 | 1,037 | +2 | +0.2% | 353,500 |
701～
750
件表示中 / 3692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 | 89,100円 | +5.0% | +65.2% | 4.49% | 30.21倍 | 0.41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 |
| ワールド | 249,400円 | +32.9% | +18.0% | 4.25% | 7.59倍 | 1.05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 |
| ＴＳＩ ＨＤ | 108,900円 | -2.3% | +189.0% | 3.67% | 17.91倍 | 0.70倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 片 倉 | 212,300円 | +3.0% | +0.3% | 2.36% | 17.13倍 | 0.80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 | 245,900円 | +15.9% | +31.8% | 2.24% | 15.05倍 | 0.95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
