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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,045 | 1,051 | 1,042 | 1,044 | -1 | -0.1% | 420,400 |
| 2024/06/20 | 1,040 | 1,045 | 1,033 | 1,045 | +9 | +0.9% | 203,500 |
| 2024/06/19 | 1,038 | 1,043 | 1,034 | 1,036 | +1 | +0.1% | 141,000 |
| 2024/06/18 | 1,037 | 1,043 | 1,035 | 1,035 | +5 | +0.5% | 210,100 |
| 2024/06/17 | 1,034 | 1,034 | 1,016 | 1,030 | -1 | -0.1% | 379,700 |
| 2024/06/14 | 1,020 | 1,037 | 1,019 | 1,031 | +9 | +0.9% | 296,600 |
| 2024/06/13 | 1,039 | 1,041 | 1,020 | 1,022 | -16 | -1.5% | 336,400 |
| 2024/06/12 | 1,040 | 1,043 | 1,036 | 1,038 | -2 | -0.2% | 201,200 |
| 2024/06/11 | 1,043 | 1,051 | 1,039 | 1,040 | -5 | -0.5% | 201,700 |
| 2024/06/10 | 1,046 | 1,047 | 1,041 | 1,045 | +3 | +0.3% | 247,600 |
| 2024/06/07 | 1,036 | 1,043 | 1,035 | 1,042 | +8 | +0.8% | 213,000 |
| 2024/06/06 | 1,046 | 1,047 | 1,032 | 1,034 | -10 | -1% | 353,100 |
| 2024/06/05 | 1,060 | 1,060 | 1,043 | 1,044 | -22 | -2.1% | 522,700 |
| 2024/06/04 | 1,075 | 1,075 | 1,063 | 1,066 | -14 | -1.3% | 309,500 |
| 2024/06/03 | 1,090 | 1,096 | 1,079 | 1,080 | -4 | -0.4% | 213,900 |
| 2024/05/31 | 1,082 | 1,093 | 1,078 | 1,084 | +5 | +0.5% | 463,100 |
| 2024/05/30 | 1,080 | 1,083 | 1,071 | 1,079 | -13 | -1.2% | 267,700 |
| 2024/05/29 | 1,099 | 1,102 | 1,088 | 1,092 | +3 | +0.3% | 368,900 |
| 2024/05/28 | 1,072 | 1,092 | 1,069 | 1,089 | +28 | +2.6% | 363,300 |
| 2024/05/27 | 1,063 | 1,063 | 1,050 | 1,061 | +11 | +1% | 178,000 |
| 2024/05/24 | 1,050 | 1,062 | 1,045 | 1,050 | -6 | -0.6% | 252,700 |
| 2024/05/23 | 1,065 | 1,068 | 1,053 | 1,056 | -5 | -0.5% | 309,600 |
| 2024/05/22 | 1,062 | 1,068 | 1,060 | 1,061 | -6 | -0.6% | 173,300 |
| 2024/05/21 | 1,075 | 1,085 | 1,067 | 1,067 | -7 | -0.7% | 158,900 |
| 2024/05/20 | 1,072 | 1,086 | 1,070 | 1,074 | +8 | +0.8% | 208,200 |
| 2024/05/17 | 1,060 | 1,072 | 1,056 | 1,066 | +2 | +0.2% | 180,300 |
| 2024/05/16 | 1,087 | 1,091 | 1,063 | 1,064 | -21 | -1.9% | 347,200 |
| 2024/05/15 | 1,111 | 1,112 | 1,085 | 1,085 | -26 | -2.3% | 399,500 |
| 2024/05/14 | 1,123 | 1,137 | 1,107 | 1,111 | -12 | -1.1% | 401,400 |
| 2024/05/13 | 1,129 | 1,131 | 1,108 | 1,123 | -3 | -0.3% | 447,900 |
| 2024/05/10 | 1,134 | 1,139 | 1,119 | 1,126 | -1 | -0.1% | 221,100 |
| 2024/05/09 | 1,122 | 1,134 | 1,115 | 1,127 | +11 | +1% | 211,600 |
| 2024/05/08 | 1,115 | 1,127 | 1,114 | 1,116 | ±0 | ±0% | 167,000 |
| 2024/05/07 | 1,120 | 1,123 | 1,113 | 1,116 | ±0 | ±0% | 149,600 |
| 2024/05/02 | 1,117 | 1,121 | 1,110 | 1,116 | -5 | -0.4% | 113,700 |
| 2024/05/01 | 1,114 | 1,125 | 1,110 | 1,121 | ±0 | ±0% | 137,900 |
| 2024/04/30 | 1,114 | 1,125 | 1,111 | 1,121 | +15 | +1.4% | 186,300 |
| 2024/04/26 | 1,100 | 1,108 | 1,090 | 1,106 | +6 | +0.5% | 215,500 |
| 2024/04/25 | 1,112 | 1,112 | 1,100 | 1,100 | -12 | -1.1% | 173,600 |
| 2024/04/24 | 1,117 | 1,121 | 1,112 | 1,112 | +1 | +0.1% | 195,400 |
| 2024/04/23 | 1,112 | 1,117 | 1,107 | 1,111 | +3 | +0.3% | 176,300 |
| 2024/04/22 | 1,095 | 1,111 | 1,095 | 1,108 | +17 | +1.6% | 187,500 |
| 2024/04/19 | 1,093 | 1,097 | 1,080 | 1,091 | -9 | -0.8% | 317,200 |
| 2024/04/18 | 1,102 | 1,105 | 1,094 | 1,100 | +7 | +0.6% | 180,600 |
| 2024/04/17 | 1,114 | 1,117 | 1,089 | 1,093 | -20 | -1.8% | 369,000 |
| 2024/04/16 | 1,155 | 1,155 | 1,113 | 1,113 | -49 | -4.2% | 341,400 |
| 2024/04/15 | 1,129 | 1,163 | 1,126 | 1,162 | +21 | +1.8% | 466,800 |
| 2024/04/12 | 1,131 | 1,143 | 1,129 | 1,141 | +10 | +0.9% | 281,900 |
| 2024/04/11 | 1,121 | 1,131 | 1,118 | 1,131 | -4 | -0.4% | 226,600 |
| 2024/04/10 | 1,118 | 1,135 | 1,116 | 1,135 | +20 | +1.8% | 257,900 |
251～
300
件表示中 / 3732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 | 91,300円 | +4.3% | +46.4% | 4.38% | 17.89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 |
| ＴＳＩ ＨＤ | 112,400円 | -2.3% | +189.0% | 3.56% | 18.48倍 | 0.73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 | 231,300円 | +3.0% | +0.3% | 2.16% | 18.28倍 | 0.85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 | 270,100円 | +15.9% | +31.8% | 2.04% | 16.53倍 | 1.05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 |
| 富士紡ＨＤ | 588,000円 | +7.7% | +7.9% | 2.55% | 14.16倍 | 1.41倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
市場注目の銘柄
チャート関連のコラム
