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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,001 | 1,012.5 | 1,001 | 1,005.5 | +5.5 | +0.6% | 319,000 |
| 2023/08/18 | 1,002.5 | 1,005 | 997.7 | 1,000 | -10 | -1% | 439,600 |
| 2023/08/17 | 1,005.5 | 1,010 | 992.8 | 1,010 | +6.5 | +0.6% | 591,800 |
| 2023/08/16 | 1,010 | 1,020 | 1,003 | 1,003.5 | -9.5 | -0.9% | 296,900 |
| 2023/08/15 | 1,028.5 | 1,028.5 | 1,013 | 1,013 | -11 | -1.1% | 239,900 |
| 2023/08/14 | 1,028 | 1,034.5 | 1,022.5 | 1,024 | +3.5 | +0.3% | 461,200 |
| 2023/08/10 | 1,001 | 1,020.5 | 1,000.5 | 1,020.5 | +20.9 | +2.1% | 499,900 |
| 2023/08/09 | 1,012.5 | 1,014 | 993.6 | 999.6 | -6.4 | -0.6% | 574,600 |
| 2023/08/08 | 1,006 | 1,010.5 | 990.6 | 1,006 | +8 | +0.8% | 976,600 |
| 2023/08/07 | 1,045.5 | 1,066 | 988.8 | 998 | -51 | -4.9% | 1,768,900 |
| 2023/08/04 | 1,048 | 1,053 | 1,044 | 1,049 | -1.5 | -0.1% | 193,200 |
| 2023/08/03 | 1,071 | 1,074.5 | 1,050.5 | 1,050.5 | -30.5 | -2.8% | 386,000 |
| 2023/08/02 | 1,084.5 | 1,094 | 1,079 | 1,081 | -13.5 | -1.2% | 277,800 |
| 2023/08/01 | 1,092 | 1,106.5 | 1,086.5 | 1,094.5 | +10.5 | +1% | 580,700 |
| 2023/07/31 | 1,083 | 1,090.5 | 1,078.5 | 1,084 | +3.5 | +0.3% | 853,800 |
| 2023/07/28 | 1,083 | 1,085.5 | 1,058 | 1,080.5 | +27.5 | +2.6% | 723,300 |
| 2023/07/27 | 1,057.5 | 1,058 | 1,045 | 1,053 | -7 | -0.7% | 327,900 |
| 2023/07/26 | 1,063.5 | 1,064 | 1,052 | 1,060 | -1.5 | -0.1% | 271,200 |
| 2023/07/25 | 1,068 | 1,068 | 1,055.5 | 1,061.5 | +4 | +0.4% | 361,100 |
| 2023/07/24 | 1,055 | 1,059.5 | 1,050.5 | 1,057.5 | +9 | +0.9% | 255,400 |
| 2023/07/21 | 1,058 | 1,058 | 1,046.5 | 1,048.5 | -10 | -0.9% | 332,000 |
| 2023/07/20 | 1,049.5 | 1,068.5 | 1,047 | 1,058.5 | +15 | +1.4% | 385,100 |
| 2023/07/19 | 1,042 | 1,049 | 1,034.5 | 1,043.5 | +10.5 | +1% | 291,600 |
| 2023/07/18 | 1,035.5 | 1,039 | 1,029.5 | 1,033 | -2 | -0.2% | 322,400 |
| 2023/07/14 | 1,050.5 | 1,054.5 | 1,035 | 1,035 | -17 | -1.6% | 331,300 |
| 2023/07/13 | 1,062 | 1,065 | 1,051.5 | 1,052 | -18.5 | -1.7% | 276,100 |
| 2023/07/12 | 1,089.5 | 1,089.5 | 1,066.5 | 1,070.5 | -12.5 | -1.2% | 551,900 |
| 2023/07/11 | 1,115 | 1,121.5 | 1,081.5 | 1,083 | -28 | -2.5% | 774,300 |
| 2023/07/10 | 1,090 | 1,116 | 1,090 | 1,111 | +25.5 | +2.3% | 866,200 |
| 2023/07/07 | 1,081.5 | 1,094.5 | 1,073 | 1,085.5 | +5 | +0.5% | 669,600 |
| 2023/07/06 | 1,080.5 | 1,094.5 | 1,075 | 1,080.5 | -5 | -0.5% | 591,100 |
| 2023/07/05 | 1,079 | 1,092 | 1,077 | 1,085.5 | +6.5 | +0.6% | 585,200 |
| 2023/07/04 | 1,071 | 1,088.5 | 1,067 | 1,079 | +13 | +1.2% | 809,500 |
| 2023/07/03 | 1,047 | 1,074.5 | 1,045.5 | 1,066 | +36.5 | +3.5% | 950,600 |
| 2023/06/30 | 1,031 | 1,032 | 1,018.5 | 1,029.5 | -0.5 | ±0% | 310,700 |
| 2023/06/29 | 1,031 | 1,037 | 1,028 | 1,030 | -6 | -0.6% | 325,000 |
| 2023/06/28 | 1,019.5 | 1,036 | 1,019 | 1,036 | +18.5 | +1.8% | 493,200 |
| 2023/06/27 | 1,023 | 1,023.5 | 1,011 | 1,017.5 | +2 | +0.2% | 238,800 |
| 2023/06/26 | 1,013 | 1,022.5 | 1,010.5 | 1,015.5 | +5.5 | +0.5% | 319,700 |
| 2023/06/23 | 1,014.5 | 1,019.5 | 1,005.5 | 1,010 | -3.5 | -0.3% | 341,100 |
| 2023/06/22 | 1,019.5 | 1,022 | 1,013 | 1,013.5 | -4.5 | -0.4% | 261,800 |
| 2023/06/21 | 1,011.5 | 1,020.5 | 1,010.5 | 1,018 | +1 | +0.1% | 327,100 |
| 2023/06/20 | 1,008 | 1,020 | 1,006.5 | 1,017 | +4.5 | +0.4% | 270,600 |
| 2023/06/19 | 1,022.5 | 1,023 | 1,007 | 1,012.5 | -3.5 | -0.3% | 287,800 |
| 2023/06/16 | 1,017.5 | 1,022 | 1,009.5 | 1,016 | -5.5 | -0.5% | 1,262,100 |
| 2023/06/15 | 1,021.5 | 1,028.5 | 1,016.5 | 1,021.5 | +1 | +0.1% | 388,000 |
| 2023/06/14 | 1,012.5 | 1,021.5 | 1,009 | 1,020.5 | +16.5 | +1.6% | 577,300 |
| 2023/06/13 | 1,005 | 1,009 | 1,000.5 | 1,004 | -1 | -0.1% | 344,100 |
| 2023/06/12 | 1,005 | 1,006 | 1,001 | 1,005 | +4.5 | +0.4% | 282,200 |
| 2023/06/09 | 997.2 | 1,003.5 | 995 | 1,000.5 | +6.1 | +0.6% | 536,800 |
201～
250
件表示中 / 3477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 | 103,100円 | +5.0% | +65.2% | 3.88% | 34.94倍 | 0.46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 | 62,300円 | +5.5% | +18.5% | 3.85% | 10.57倍 | 1.06倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
| クラボウ | 485,000円 | +1.1% | +0.1% | 2.47% | 11.98倍 | 0.74倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| ＴＳＩ ＨＤ | 93,400円 | +3.0% | -33.5% | 2.03% | 17.34倍 | 0.71倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。「ナノ・ユニバース」など主力。構造改革進む |
| 片 倉 | 210,000円 | +1.8% | -9.2% | 0.95% | 23.11倍 | 0.93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３０％目安 |
市場注目の銘柄
チャート関連のコラム
