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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/27 | 137 | 137 | 136 | 136 | ±0 | ±0% | 510,000 |
| 2010/10/26 | 136 | 138 | 135 | 136 | -1 | -0.7% | 1,689,000 |
| 2010/10/25 | 140 | 140 | 137 | 137 | -1 | -0.7% | 1,074,000 |
| 2010/10/22 | 135 | 139 | 134 | 138 | +3 | +2.2% | 1,344,000 |
| 2010/10/21 | 138 | 139 | 134 | 135 | -2 | -1.5% | 2,759,000 |
| 2010/10/20 | 139 | 140 | 137 | 137 | -5 | -3.5% | 1,552,000 |
| 2010/10/19 | 139 | 142 | 139 | 142 | +4 | +2.9% | 1,893,000 |
| 2010/10/18 | 137 | 140 | 137 | 138 | +1 | +0.7% | 907,000 |
| 2010/10/15 | 138 | 139 | 137 | 137 | ±0 | ±0% | 938,000 |
| 2010/10/14 | 136 | 139 | 135 | 137 | +3 | +2.2% | 1,850,000 |
| 2010/10/13 | 136 | 137 | 134 | 134 | -2 | -1.5% | 1,951,000 |
| 2010/10/12 | 141 | 141 | 136 | 136 | -4 | -2.9% | 1,158,000 |
| 2010/10/08 | 142 | 143 | 139 | 140 | -1 | -0.7% | 2,521,000 |
| 2010/10/07 | 140 | 142 | 139 | 141 | +1 | +0.7% | 939,000 |
| 2010/10/06 | 138 | 141 | 136 | 140 | +2 | +1.4% | 2,725,000 |
| 2010/10/05 | 135 | 139 | 135 | 138 | +1 | +0.7% | 1,150,000 |
| 2010/10/04 | 136 | 138 | 136 | 137 | +1 | +0.7% | 1,071,000 |
| 2010/10/01 | 136 | 137 | 135 | 136 | +2 | +1.5% | 1,302,000 |
| 2010/09/30 | 138 | 139 | 134 | 134 | -5 | -3.6% | 1,859,000 |
| 2010/09/29 | 138 | 139 | 137 | 139 | ±0 | ±0% | 1,438,000 |
| 2010/09/28 | 140 | 140 | 138 | 139 | -1 | -0.7% | 827,000 |
| 2010/09/27 | 140 | 140 | 139 | 140 | +3 | +2.2% | 822,000 |
| 2010/09/24 | 140 | 140 | 137 | 137 | -3 | -2.1% | 2,439,000 |
| 2010/09/22 | 141 | 142 | 140 | 140 | -2 | -1.4% | 766,000 |
| 2010/09/21 | 141 | 144 | 141 | 142 | +1 | +0.7% | 1,162,000 |
| 2010/09/17 | 140 | 142 | 139 | 141 | +1 | +0.7% | 1,148,000 |
| 2010/09/16 | 141 | 142 | 139 | 140 | -1 | -0.7% | 1,152,000 |
3601～
3650
件表示中 / 3765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 | 104,800円 | +4.3% | +46.4% | 3.82% | 20.55倍 | 0.48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 | 294,200円 | +32.9% | +18.0% | 3.60% | 8.96倍 | 1.23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 |
| 片 倉 | 276,200円 | +3.2% | +9.4% | 1.81% | 17.84倍 | 1.02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 | 309,000円 | +15.9% | +31.8% | 1.78% | 18.92倍 | 1.19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 |
| ＴＳＩ ＨＤ | 112,300円 | -2.3% | +189.0% | 3.56% | 15.62倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
