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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 156 | 158 | 156 | 156 | +2 | +1.3% | 1,427,000 |
| 2011/01/12 | 157 | 158 | 154 | 154 | -2 | -1.3% | 3,039,000 |
| 2011/01/11 | 153 | 156 | 152 | 156 | +4 | +2.6% | 3,322,000 |
| 2011/01/07 | 151 | 153 | 151 | 152 | ±0 | ±0% | 1,370,000 |
| 2011/01/06 | 152 | 154 | 152 | 152 | +2 | +1.3% | 1,554,000 |
| 2011/01/05 | 149 | 151 | 149 | 150 | +1 | +0.7% | 1,798,000 |
| 2011/01/04 | 149 | 151 | 148 | 149 | +4 | +2.8% | 2,390,000 |
| 2010/12/30 | 145 | 147 | 145 | 145 | -1 | -0.7% | 1,508,000 |
| 2010/12/29 | 144 | 147 | 144 | 146 | +1 | +0.7% | 1,481,000 |
| 2010/12/28 | 145 | 146 | 144 | 145 | -1 | -0.7% | 1,097,000 |
| 2010/12/27 | 146 | 147 | 145 | 146 | ±0 | ±0% | 1,555,000 |
| 2010/12/24 | 148 | 148 | 146 | 146 | -2 | -1.4% | 974,000 |
| 2010/12/22 | 149 | 150 | 148 | 148 | -1 | -0.7% | 2,462,000 |
| 2010/12/21 | 147 | 149 | 147 | 149 | +2 | +1.4% | 1,206,000 |
| 2010/12/20 | 149 | 150 | 147 | 147 | -1 | -0.7% | 1,819,000 |
| 2010/12/17 | 148 | 150 | 147 | 148 | +1 | +0.7% | 3,027,000 |
| 2010/12/16 | 147 | 148 | 147 | 147 | -1 | -0.7% | 1,447,000 |
| 2010/12/15 | 148 | 148 | 147 | 148 | ±0 | ±0% | 968,000 |
| 2010/12/14 | 148 | 149 | 147 | 148 | -1 | -0.7% | 1,565,000 |
| 2010/12/13 | 147 | 149 | 146 | 149 | +2 | +1.4% | 1,381,000 |
| 2010/12/10 | 150 | 150 | 147 | 147 | -1 | -0.7% | 4,901,000 |
| 2010/12/09 | 148 | 149 | 147 | 148 | ±0 | ±0% | 3,291,000 |
| 2010/12/08 | 145 | 148 | 145 | 148 | +2 | +1.4% | 2,511,000 |
| 2010/12/07 | 145 | 146 | 144 | 146 | ±0 | ±0% | 1,584,000 |
| 2010/12/06 | 145 | 146 | 145 | 146 | +1 | +0.7% | 608,000 |
| 2010/12/03 | 145 | 145 | 144 | 145 | +1 | +0.7% | 1,109,000 |
| 2010/12/02 | 146 | 148 | 143 | 144 | ±0 | ±0% | 2,885,000 |
| 2010/12/01 | 141 | 145 | 140 | 144 | +3 | +2.1% | 2,414,000 |
| 2010/11/30 | 144 | 145 | 141 | 141 | -4 | -2.8% | 1,112,000 |
| 2010/11/29 | 144 | 145 | 143 | 145 | +2 | +1.4% | 874,000 |
| 2010/11/26 | 144 | 146 | 143 | 143 | -1 | -0.7% | 757,000 |
| 2010/11/25 | 145 | 146 | 144 | 144 | ±0 | ±0% | 999,000 |
| 2010/11/24 | 140 | 145 | 139 | 144 | +2 | +1.4% | 1,428,000 |
| 2010/11/22 | 144 | 145 | 142 | 142 | -1 | -0.7% | 1,530,000 |
| 2010/11/19 | 143 | 144 | 141 | 143 | ±0 | ±0% | 2,024,000 |
| 2010/11/18 | 139 | 143 | 139 | 143 | +4 | +2.9% | 2,562,000 |
| 2010/11/17 | 138 | 140 | 137 | 139 | ±0 | ±0% | 1,206,000 |
| 2010/11/16 | 140 | 141 | 138 | 139 | -1 | -0.7% | 1,235,000 |
| 2010/11/15 | 140 | 141 | 138 | 140 | +2 | +1.4% | 1,300,000 |
| 2010/11/12 | 140 | 140 | 137 | 138 | -3 | -2.1% | 1,442,000 |
| 2010/11/11 | 139 | 141 | 139 | 141 | +1 | +0.7% | 1,146,000 |
| 2010/11/10 | 139 | 140 | 139 | 140 | +1 | +0.7% | 898,000 |
| 2010/11/09 | 138 | 139 | 137 | 139 | ±0 | ±0% | 1,483,000 |
| 2010/11/08 | 138 | 139 | 138 | 139 | +1 | +0.7% | 809,000 |
| 2010/11/05 | 136 | 138 | 135 | 138 | +3 | +2.2% | 1,121,000 |
| 2010/11/04 | 133 | 135 | 132 | 135 | +3 | +2.3% | 1,415,000 |
| 2010/11/02 | 132 | 134 | 131 | 132 | ±0 | ±0% | 1,746,000 |
| 2010/11/01 | 133 | 134 | 132 | 132 | -2 | -1.5% | 1,096,000 |
| 2010/10/29 | 134 | 134 | 132 | 134 | ±0 | ±0% | 1,082,000 |
| 2010/10/28 | 136 | 136 | 134 | 134 | -2 | -1.5% | 969,000 |
3501～
3550
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
