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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,282 | 1,282 | 1,258 | 1,269 | -18 | -1.4% | 230,100 |
| 2022/01/24 | 1,274 | 1,290 | 1,270 | 1,287 | +16 | +1.3% | 260,100 |
| 2022/01/21 | 1,256 | 1,272 | 1,238 | 1,271 | +2 | +0.2% | 298,200 |
| 2022/01/20 | 1,273 | 1,285 | 1,264 | 1,269 | -6 | -0.5% | 281,800 |
| 2022/01/19 | 1,291 | 1,302 | 1,268 | 1,275 | -31 | -2.4% | 545,100 |
| 2022/01/18 | 1,326 | 1,335 | 1,304 | 1,306 | -31 | -2.3% | 279,800 |
| 2022/01/17 | 1,336 | 1,345 | 1,330 | 1,337 | +1 | +0.1% | 220,600 |
| 2022/01/14 | 1,365 | 1,367 | 1,330 | 1,336 | -24 | -1.8% | 387,000 |
| 2022/01/13 | 1,352 | 1,365 | 1,352 | 1,360 | +8 | +0.6% | 295,500 |
| 2022/01/12 | 1,357 | 1,364 | 1,348 | 1,352 | +7 | +0.5% | 423,500 |
| 2022/01/11 | 1,333 | 1,354 | 1,331 | 1,345 | +16 | +1.2% | 451,800 |
| 2022/01/07 | 1,320 | 1,340 | 1,317 | 1,329 | +22 | +1.7% | 510,800 |
| 2022/01/06 | 1,317 | 1,332 | 1,303 | 1,307 | -5 | -0.4% | 352,500 |
| 2022/01/05 | 1,282 | 1,318 | 1,277 | 1,312 | +44 | +3.5% | 393,800 |
| 2022/01/04 | 1,269 | 1,272 | 1,254 | 1,268 | +12 | +1% | 277,900 |
| 2021/12/30 | 1,258 | 1,263 | 1,252 | 1,256 | -9 | -0.7% | 140,800 |
| 2021/12/29 | 1,250 | 1,266 | 1,250 | 1,265 | +14 | +1.1% | 154,900 |
| 2021/12/28 | 1,242 | 1,251 | 1,238 | 1,251 | +20 | +1.6% | 179,500 |
| 2021/12/27 | 1,250 | 1,253 | 1,231 | 1,231 | -19 | -1.5% | 210,400 |
| 2021/12/24 | 1,250 | 1,257 | 1,246 | 1,250 | +4 | +0.3% | 211,800 |
| 2021/12/23 | 1,246 | 1,250 | 1,240 | 1,246 | +7 | +0.6% | 166,700 |
| 2021/12/22 | 1,242 | 1,244 | 1,236 | 1,239 | -1 | -0.1% | 114,200 |
| 2021/12/21 | 1,242 | 1,248 | 1,235 | 1,240 | +12 | +1% | 162,100 |
| 2021/12/20 | 1,249 | 1,254 | 1,225 | 1,228 | -37 | -2.9% | 220,700 |
| 2021/12/17 | 1,267 | 1,275 | 1,259 | 1,265 | -2 | -0.2% | 306,700 |
| 2021/12/16 | 1,270 | 1,274 | 1,264 | 1,267 | +11 | +0.9% | 197,400 |
| 2021/12/15 | 1,259 | 1,267 | 1,253 | 1,256 | +3 | +0.2% | 172,100 |
| 2021/12/14 | 1,242 | 1,257 | 1,242 | 1,253 | +3 | +0.2% | 207,000 |
| 2021/12/13 | 1,256 | 1,258 | 1,244 | 1,250 | -8 | -0.6% | 279,100 |
| 2021/12/10 | 1,269 | 1,269 | 1,253 | 1,258 | -6 | -0.5% | 339,800 |
| 2021/12/09 | 1,260 | 1,269 | 1,250 | 1,264 | -4 | -0.3% | 231,900 |
| 2021/12/08 | 1,273 | 1,276 | 1,260 | 1,268 | -8 | -0.6% | 338,900 |
| 2021/12/07 | 1,248 | 1,281 | 1,247 | 1,276 | +30 | +2.4% | 435,300 |
| 2021/12/06 | 1,242 | 1,251 | 1,232 | 1,246 | +22 | +1.8% | 353,500 |
| 2021/12/03 | 1,198 | 1,225 | 1,188 | 1,224 | +42 | +3.6% | 496,900 |
| 2021/12/02 | 1,172 | 1,192 | 1,170 | 1,182 | -20 | -1.7% | 512,800 |
| 2021/12/01 | 1,191 | 1,205 | 1,181 | 1,202 | +7 | +0.6% | 677,600 |
| 2021/11/30 | 1,231 | 1,238 | 1,192 | 1,195 | -26 | -2.1% | 957,000 |
| 2021/11/29 | 1,246 | 1,246 | 1,216 | 1,221 | -45 | -3.6% | 624,100 |
| 2021/11/26 | 1,280 | 1,282 | 1,261 | 1,266 | -13 | -1% | 420,800 |
| 2021/11/25 | 1,292 | 1,296 | 1,278 | 1,279 | -8 | -0.6% | 287,900 |
| 2021/11/24 | 1,327 | 1,336 | 1,286 | 1,287 | -33 | -2.5% | 555,900 |
| 2021/11/22 | 1,321 | 1,326 | 1,312 | 1,320 | -17 | -1.3% | 467,400 |
| 2021/11/19 | 1,312 | 1,339 | 1,307 | 1,337 | +38 | +2.9% | 504,000 |
| 2021/11/18 | 1,291 | 1,303 | 1,273 | 1,299 | -1 | -0.1% | 356,800 |
| 2021/11/17 | 1,305 | 1,314 | 1,295 | 1,300 | -11 | -0.8% | 316,900 |
| 2021/11/16 | 1,329 | 1,335 | 1,310 | 1,311 | -20 | -1.5% | 274,700 |
| 2021/11/15 | 1,330 | 1,332 | 1,319 | 1,331 | +12 | +0.9% | 224,000 |
| 2021/11/12 | 1,315 | 1,331 | 1,312 | 1,319 | +8 | +0.6% | 283,600 |
| 2021/11/11 | 1,324 | 1,340 | 1,311 | 1,311 | -11 | -0.8% | 440,900 |
801～
850
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
