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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 137 | 142 | 136 | 141 | +4 | +2.9% | 3,635,000 |
| 2010/09/14 | 136 | 138 | 135 | 137 | ±0 | ±0% | 2,044,000 |
| 2010/09/13 | 135 | 138 | 135 | 137 | +3 | +2.2% | 1,795,000 |
| 2010/09/10 | 134 | 137 | 133 | 134 | ±0 | ±0% | 4,977,000 |
| 2010/09/09 | 135 | 135 | 133 | 134 | +1 | +0.8% | 1,083,000 |
| 2010/09/08 | 134 | 135 | 133 | 133 | -3 | -2.2% | 837,000 |
| 2010/09/07 | 135 | 138 | 134 | 136 | ±0 | ±0% | 2,958,000 |
| 2010/09/06 | 135 | 137 | 134 | 136 | +3 | +2.3% | 1,592,000 |
| 2010/09/03 | 131 | 133 | 131 | 133 | +2 | +1.5% | 1,528,000 |
| 2010/09/02 | 132 | 133 | 130 | 131 | ±0 | ±0% | 2,641,000 |
| 2010/09/01 | 130 | 132 | 129 | 131 | +2 | +1.6% | 3,671,000 |
| 2010/08/31 | 135 | 136 | 129 | 129 | -8 | -5.8% | 4,603,000 |
| 2010/08/30 | 137 | 138 | 135 | 137 | +2 | +1.5% | 2,994,000 |
| 2010/08/27 | 132 | 136 | 131 | 135 | +2 | +1.5% | 4,307,000 |
| 2010/08/26 | 136 | 136 | 132 | 133 | -2 | -1.5% | 3,212,000 |
| 2010/08/25 | 137 | 138 | 135 | 135 | ±0 | ±0% | 2,437,000 |
| 2010/08/24 | 136 | 137 | 134 | 135 | -3 | -2.2% | 2,975,000 |
| 2010/08/23 | 138 | 141 | 138 | 138 | -2 | -1.4% | 2,563,000 |
| 2010/08/20 | 142 | 143 | 140 | 140 | -4 | -2.8% | 2,198,000 |
| 2010/08/19 | 143 | 146 | 143 | 144 | ±0 | ±0% | 2,797,000 |
| 2010/08/18 | 145 | 146 | 143 | 144 | ±0 | ±0% | 1,668,000 |
| 2010/08/17 | 145 | 146 | 143 | 144 | -2 | -1.4% | 1,481,000 |
| 2010/08/16 | 144 | 146 | 142 | 146 | +1 | +0.7% | 1,533,000 |
| 2010/08/13 | 145 | 146 | 143 | 145 | ±0 | ±0% | 1,982,000 |
| 2010/08/12 | 144 | 146 | 143 | 145 | -1 | -0.7% | 2,576,000 |
| 2010/08/11 | 148 | 148 | 146 | 146 | -3 | -2% | 1,236,000 |
| 2010/08/10 | 152 | 152 | 149 | 149 | -3 | -2% | 1,512,000 |
| 2010/08/09 | 152 | 154 | 151 | 152 | -3 | -1.9% | 2,213,000 |
| 2010/08/06 | 155 | 155 | 153 | 155 | -1 | -0.6% | 2,153,000 |
| 2010/08/05 | 153 | 156 | 152 | 156 | +5 | +3.3% | 3,901,000 |
| 2010/08/04 | 153 | 154 | 151 | 151 | -2 | -1.3% | 2,888,000 |
| 2010/08/03 | 154 | 155 | 151 | 153 | +2 | +1.3% | 2,433,000 |
| 2010/08/02 | 150 | 153 | 149 | 151 | +3 | +2% | 2,685,000 |
| 2010/07/30 | 148 | 149 | 147 | 148 | ±0 | ±0% | 2,094,000 |
| 2010/07/29 | 149 | 149 | 147 | 148 | -3 | -2% | 1,630,000 |
| 2010/07/28 | 151 | 151 | 149 | 151 | +1 | +0.7% | 755,000 |
| 2010/07/27 | 148 | 151 | 147 | 150 | +2 | +1.4% | 1,953,000 |
| 2010/07/26 | 149 | 150 | 147 | 148 | +1 | +0.7% | 1,713,000 |
| 2010/07/23 | 148 | 149 | 146 | 147 | +3 | +2.1% | 2,001,000 |
| 2010/07/22 | 146 | 146 | 143 | 144 | -4 | -2.7% | 2,740,000 |
| 2010/07/21 | 151 | 152 | 147 | 148 | -2 | -1.3% | 1,303,000 |
| 2010/07/20 | 148 | 151 | 147 | 150 | ±0 | ±0% | 1,478,000 |
| 2010/07/16 | 155 | 157 | 150 | 150 | -5 | -3.2% | 3,312,000 |
| 2010/07/15 | 152 | 155 | 152 | 155 | +1 | +0.6% | 1,521,000 |
| 2010/07/14 | 154 | 155 | 153 | 154 | +3 | +2% | 1,306,000 |
| 2010/07/13 | 153 | 156 | 151 | 151 | -1 | -0.7% | 1,882,000 |
| 2010/07/12 | 152 | 154 | 151 | 152 | ±0 | ±0% | 2,372,000 |
| 2010/07/09 | 154 | 154 | 151 | 152 | ±0 | ±0% | 2,018,000 |
| 2010/07/08 | 153 | 154 | 152 | 152 | +2 | +1.3% | 2,418,000 |
| 2010/07/07 | 150 | 150 | 148 | 150 | -1 | -0.7% | 2,292,000 |
3651～
3700
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
