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 |
|---|---|---|---|---|---|---|---|
| 2012/10/24 | 88 | 90 | 87 | 89 | ±0 | ±0% | 2,506,000 |
| 2012/10/23 | 89 | 90 | 88 | 89 | ±0 | ±0% | 1,240,000 |
| 2012/10/22 | 87 | 91 | 87 | 89 | -1 | -1.1% | 3,996,000 |
| 2012/10/19 | 89 | 90 | 89 | 90 | +1 | +1.1% | 2,681,000 |
| 2012/10/18 | 89 | 90 | 88 | 89 | +1 | +1.1% | 1,740,000 |
| 2012/10/17 | 88 | 89 | 87 | 88 | +1 | +1.1% | 2,771,000 |
| 2012/10/16 | 86 | 88 | 86 | 87 | +1 | +1.2% | 1,328,000 |
| 2012/10/15 | 84 | 86 | 83 | 86 | +2 | +2.4% | 2,308,000 |
| 2012/10/12 | 86 | 86 | 84 | 84 | -2 | -2.3% | 3,342,000 |
| 2012/10/11 | 88 | 88 | 86 | 86 | -2 | -2.3% | 1,717,000 |
| 2012/10/10 | 89 | 89 | 87 | 88 | -1 | -1.1% | 1,362,000 |
| 2012/10/09 | 90 | 90 | 89 | 89 | ±0 | ±0% | 1,053,000 |
| 2012/10/05 | 89 | 89 | 88 | 89 | +1 | +1.1% | 1,242,000 |
| 2012/10/04 | 89 | 90 | 88 | 88 | ±0 | ±0% | 2,455,000 |
| 2012/10/03 | 91 | 91 | 88 | 88 | -2 | -2.2% | 1,597,000 |
| 2012/10/02 | 89 | 90 | 88 | 90 | +1 | +1.1% | 1,928,000 |
| 2012/10/01 | 91 | 92 | 85 | 89 | -4 | -4.3% | 4,460,000 |
| 2012/09/28 | 92 | 93 | 90 | 93 | +1 | +1.1% | 5,742,000 |
| 2012/09/27 | 88 | 93 | 87 | 92 | +3 | +3.4% | 4,832,000 |
| 2012/09/26 | 88 | 89 | 88 | 89 | -1 | -1.1% | 970,000 |
| 2012/09/25 | 91 | 91 | 89 | 90 | ±0 | ±0% | 2,399,000 |
| 2012/09/24 | 90 | 91 | 89 | 90 | -1 | -1.1% | 1,766,000 |
| 2012/09/21 | 89 | 91 | 89 | 91 | +1 | +1.1% | 1,473,000 |
| 2012/09/20 | 90 | 92 | 89 | 90 | ±0 | ±0% | 2,843,000 |
| 2012/09/19 | 90 | 91 | 89 | 90 | ±0 | ±0% | 2,528,000 |
| 2012/09/18 | 87 | 90 | 87 | 90 | +2 | +2.3% | 2,979,000 |
| 2012/09/14 | 86 | 89 | 86 | 88 | +3 | +3.5% | 4,476,000 |
| 2012/09/13 | 85 | 86 | 84 | 85 | ±0 | ±0% | 1,191,000 |
| 2012/09/12 | 84 | 85 | 83 | 85 | +2 | +2.4% | 2,372,000 |
| 2012/09/11 | 86 | 86 | 83 | 83 | -4 | -4.6% | 2,415,000 |
| 2012/09/10 | 86 | 87 | 85 | 87 | +1 | +1.2% | 1,758,000 |
| 2012/09/07 | 84 | 87 | 84 | 86 | +4 | +4.9% | 2,943,000 |
| 2012/09/06 | 84 | 84 | 80 | 82 | -2 | -2.4% | 4,599,000 |
| 2012/09/05 | 85 | 85 | 84 | 84 | -1 | -1.2% | 1,077,000 |
| 2012/09/04 | 86 | 86 | 85 | 85 | ±0 | ±0% | 849,000 |
| 2012/09/03 | 85 | 86 | 84 | 85 | +1 | +1.2% | 3,024,000 |
| 2012/08/31 | 85 | 85 | 84 | 84 | -1 | -1.2% | 2,622,000 |
| 2012/08/30 | 87 | 87 | 85 | 85 | -2 | -2.3% | 1,718,000 |
| 2012/08/29 | 86 | 87 | 86 | 87 | ±0 | ±0% | 1,462,000 |
| 2012/08/28 | 88 | 89 | 86 | 87 | -1 | -1.1% | 3,772,000 |
| 2012/08/27 | 90 | 90 | 88 | 88 | -2 | -2.2% | 1,982,000 |
| 2012/08/24 | 90 | 90 | 89 | 90 | ±0 | ±0% | 738,000 |
| 2012/08/23 | 90 | 91 | 89 | 90 | ±0 | ±0% | 3,119,000 |
| 2012/08/22 | 91 | 91 | 90 | 90 | -1 | -1.1% | 1,358,000 |
| 2012/08/21 | 91 | 92 | 90 | 91 | -1 | -1.1% | 1,600,000 |
| 2012/08/20 | 91 | 92 | 91 | 92 | +1 | +1.1% | 1,155,000 |
| 2012/08/17 | 92 | 93 | 90 | 91 | -1 | -1.1% | 4,635,000 |
| 2012/08/16 | 91 | 93 | 91 | 92 | +1 | +1.1% | 1,901,000 |
| 2012/08/15 | 92 | 93 | 91 | 91 | -1 | -1.1% | 1,316,000 |
| 2012/08/14 | 91 | 92 | 91 | 92 | +2 | +2.2% | 1,458,000 |
3101～
3150
件表示中 / 3733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 | 92,700円 | +4.3% | +46.4% | 4.31% | 18.16倍 | 0.42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 | 111,800円 | -2.3% | +189.0% | 3.58% | 18.38倍 | 0.72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 | 229,800円 | +3.0% | +0.3% | 2.18% | 18.16倍 | 0.84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 | 270,300円 | +15.9% | +31.8% | 2.03% | 16.54倍 | 1.04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 | 576,000円 | +7.7% | +7.9% | 2.60% | 13.88倍 | 1.37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
