帝国繊維の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,090 | 3,105 | 3,070 | 3,085 | +5 | +0.2% | 36,400 |
| 2025/08/18 | 3,060 | 3,140 | 3,050 | 3,080 | +20 | +0.7% | 43,000 |
| 2025/08/15 | 3,115 | 3,125 | 3,010 | 3,060 | -50 | -1.6% | 47,800 |
| 2025/08/14 | 3,160 | 3,160 | 3,105 | 3,110 | -50 | -1.6% | 33,500 |
| 2025/08/13 | 3,080 | 3,180 | 3,050 | 3,160 | +90 | +2.9% | 66,400 |
| 2025/08/12 | 3,055 | 3,105 | 2,985 | 3,070 | -55 | -1.8% | 70,200 |
| 2025/08/08 | 3,105 | 3,150 | 3,100 | 3,125 | +25 | +0.8% | 48,300 |
| 2025/08/07 | 3,070 | 3,165 | 3,070 | 3,100 | ±0 | ±0% | 53,200 |
| 2025/08/06 | 3,065 | 3,100 | 3,030 | 3,100 | +55 | +1.8% | 51,900 |
| 2025/08/05 | 3,010 | 3,070 | 2,992 | 3,045 | +35 | +1.2% | 37,300 |
| 2025/08/04 | 3,050 | 3,060 | 2,988 | 3,010 | -60 | -2% | 36,000 |
| 2025/08/01 | 2,990 | 3,080 | 2,990 | 3,070 | +76 | +2.5% | 43,700 |
| 2025/07/31 | 2,966 | 3,040 | 2,952 | 2,994 | +58 | +2% | 60,900 |
| 2025/07/30 | 2,880 | 2,936 | 2,880 | 2,936 | +28 | +1% | 186,300 |
| 2025/07/29 | 2,916 | 2,934 | 2,890 | 2,908 | -46 | -1.6% | 30,200 |
| 2025/07/28 | 2,970 | 2,992 | 2,943 | 2,954 | -15 | -0.5% | 38,200 |
| 2025/07/25 | 2,932 | 2,975 | 2,905 | 2,969 | +54 | +1.9% | 59,900 |
| 2025/07/24 | 2,886 | 2,938 | 2,864 | 2,915 | +56 | +2% | 48,900 |
| 2025/07/23 | 2,847 | 2,869 | 2,812 | 2,859 | +36 | +1.3% | 49,000 |
| 2025/07/22 | 2,824 | 2,859 | 2,820 | 2,823 | -26 | -0.9% | 31,900 |
| 2025/07/18 | 2,867 | 2,878 | 2,844 | 2,849 | -18 | -0.6% | 26,700 |
| 2025/07/17 | 2,794 | 2,872 | 2,792 | 2,867 | +68 | +2.4% | 51,500 |
| 2025/07/16 | 2,814 | 2,825 | 2,795 | 2,799 | -5 | -0.2% | 26,600 |
| 2025/07/15 | 2,797 | 2,839 | 2,792 | 2,804 | +1 | ±0% | 32,100 |
| 2025/07/14 | 2,791 | 2,833 | 2,786 | 2,803 | +12 | +0.4% | 20,400 |
| 2025/07/11 | 2,833 | 2,833 | 2,791 | 2,791 | -13 | -0.5% | 25,200 |
| 2025/07/10 | 2,854 | 2,867 | 2,801 | 2,804 | -59 | -2.1% | 52,300 |
| 2025/07/09 | 2,879 | 2,910 | 2,859 | 2,863 | -16 | -0.6% | 43,300 |
| 2025/07/08 | 2,785 | 2,887 | 2,785 | 2,879 | +117 | +4.2% | 69,400 |
| 2025/07/07 | 2,730 | 2,780 | 2,718 | 2,762 | +15 | +0.5% | 37,400 |
| 2025/07/04 | 2,850 | 2,855 | 2,738 | 2,747 | +16 | +0.6% | 51,500 |
| 2025/07/03 | 2,705 | 2,732 | 2,697 | 2,731 | +12 | +0.4% | 20,900 |
| 2025/07/02 | 2,701 | 2,733 | 2,673 | 2,719 | +18 | +0.7% | 24,000 |
| 2025/07/01 | 2,697 | 2,733 | 2,695 | 2,701 | -12 | -0.4% | 24,100 |
| 2025/06/30 | 2,725 | 2,746 | 2,701 | 2,713 | -10 | -0.4% | 27,900 |
| 2025/06/27 | 2,720 | 2,723 | 2,690 | 2,723 | +8 | +0.3% | 35,500 |
| 2025/06/26 | 2,679 | 2,719 | 2,666 | 2,715 | +46 | +1.7% | 42,100 |
| 2025/06/25 | 2,668 | 2,696 | 2,661 | 2,669 | +1 | ±0% | 25,900 |
| 2025/06/24 | 2,790 | 2,790 | 2,655 | 2,668 | -93 | -3.4% | 60,300 |
| 2025/06/23 | 2,734 | 2,775 | 2,733 | 2,761 | +34 | +1.2% | 32,600 |
| 2025/06/20 | 2,709 | 2,742 | 2,693 | 2,727 | +18 | +0.7% | 64,300 |
| 2025/06/19 | 2,678 | 2,714 | 2,678 | 2,709 | +31 | +1.2% | 22,600 |
| 2025/06/18 | 2,670 | 2,705 | 2,662 | 2,678 | -5 | -0.2% | 27,800 |
| 2025/06/17 | 2,649 | 2,688 | 2,642 | 2,683 | +24 | +0.9% | 20,900 |
| 2025/06/16 | 2,657 | 2,666 | 2,623 | 2,659 | +6 | +0.2% | 24,300 |
| 2025/06/13 | 2,637 | 2,665 | 2,614 | 2,653 | +30 | +1.1% | 50,900 |
| 2025/06/12 | 2,654 | 2,668 | 2,611 | 2,623 | -45 | -1.7% | 46,000 |
| 2025/06/11 | 2,671 | 2,716 | 2,668 | 2,668 | -3 | -0.1% | 38,900 |
| 2025/06/10 | 2,721 | 2,739 | 2,671 | 2,671 | -61 | -2.2% | 48,200 |
| 2025/06/09 | 2,670 | 2,748 | 2,664 | 2,732 | +58 | +2.2% | 40,200 |
1～
50
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「帝繊維」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 |
|---|---|---|---|---|---|---|---|---|
| 帝繊維 | 307,500円 | +15.9% | +31.8% | 1.79% | 18.83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 |
| 片 倉 | 275,900円 | +3.2% | +9.4% | 1.81% | 17.83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 |
| 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 |
| ＴＳＩ ＨＤ | 112,100円 | -2.3% | +189.0% | 3.57% | 15.59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 |
| 富士紡ＨＤ | 625,000円 | +7.7% | +7.9% | 2.40% | 14.97倍 | 1.48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
