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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,214 | 2,238 | 2,197 | 2,225 | +10 | +0.5% | 18,200 |
| 2024/05/16 | 2,197 | 2,220 | 2,170 | 2,215 | +19 | +0.9% | 22,800 |
| 2024/05/15 | 2,260 | 2,273 | 2,196 | 2,196 | -54 | -2.4% | 20,800 |
| 2024/05/14 | 2,270 | 2,273 | 2,196 | 2,250 | -110 | -4.7% | 52,500 |
| 2024/05/13 | 2,365 | 2,365 | 2,330 | 2,360 | +11 | +0.5% | 14,000 |
| 2024/05/10 | 2,350 | 2,350 | 2,308 | 2,349 | +14 | +0.6% | 14,900 |
| 2024/05/09 | 2,297 | 2,348 | 2,292 | 2,335 | +36 | +1.6% | 9,000 |
| 2024/05/08 | 2,358 | 2,358 | 2,297 | 2,299 | -60 | -2.5% | 21,600 |
| 2024/05/07 | 2,385 | 2,385 | 2,345 | 2,359 | -32 | -1.3% | 19,300 |
| 2024/05/02 | 2,383 | 2,395 | 2,373 | 2,391 | +29 | +1.2% | 7,900 |
| 2024/05/01 | 2,344 | 2,370 | 2,344 | 2,362 | -10 | -0.4% | 10,100 |
| 2024/04/30 | 2,317 | 2,372 | 2,315 | 2,372 | +54 | +2.3% | 21,600 |
| 2024/04/26 | 2,301 | 2,318 | 2,282 | 2,318 | +17 | +0.7% | 29,400 |
| 2024/04/25 | 2,300 | 2,332 | 2,300 | 2,301 | +36 | +1.6% | 39,300 |
| 2024/04/24 | 2,239 | 2,278 | 2,239 | 2,265 | +45 | +2% | 30,400 |
| 2024/04/23 | 2,240 | 2,246 | 2,209 | 2,220 | -1 | ±0% | 18,700 |
| 2024/04/22 | 2,240 | 2,240 | 2,194 | 2,221 | -28 | -1.2% | 31,100 |
| 2024/04/19 | 2,278 | 2,284 | 2,218 | 2,249 | -51 | -2.2% | 43,600 |
| 2024/04/18 | 2,289 | 2,313 | 2,273 | 2,300 | +27 | +1.2% | 11,700 |
| 2024/04/17 | 2,276 | 2,286 | 2,259 | 2,273 | +9 | +0.4% | 16,400 |
| 2024/04/16 | 2,272 | 2,283 | 2,250 | 2,264 | -31 | -1.4% | 27,600 |
| 2024/04/15 | 2,293 | 2,307 | 2,255 | 2,295 | -26 | -1.1% | 33,400 |
| 2024/04/12 | 2,317 | 2,343 | 2,317 | 2,321 | +15 | +0.7% | 18,300 |
| 2024/04/11 | 2,274 | 2,317 | 2,258 | 2,306 | -5 | -0.2% | 18,900 |
| 2024/04/10 | 2,340 | 2,349 | 2,300 | 2,311 | -26 | -1.1% | 26,600 |
| 2024/04/09 | 2,331 | 2,351 | 2,331 | 2,337 | +6 | +0.3% | 15,000 |
| 2024/04/08 | 2,302 | 2,332 | 2,297 | 2,331 | +35 | +1.5% | 15,300 |
| 2024/04/05 | 2,255 | 2,304 | 2,250 | 2,296 | +35 | +1.5% | 25,700 |
| 2024/04/04 | 2,263 | 2,270 | 2,253 | 2,261 | -14 | -0.6% | 24,900 |
| 2024/04/03 | 2,252 | 2,288 | 2,240 | 2,275 | +6 | +0.3% | 26,200 |
| 2024/04/02 | 2,295 | 2,307 | 2,259 | 2,269 | -32 | -1.4% | 34,400 |
| 2024/04/01 | 2,335 | 2,335 | 2,289 | 2,301 | -45 | -1.9% | 20,500 |
| 2024/03/29 | 2,307 | 2,346 | 2,305 | 2,346 | +46 | +2% | 23,800 |
| 2024/03/28 | 2,293 | 2,314 | 2,286 | 2,300 | -22 | -0.9% | 31,800 |
| 2024/03/27 | 2,294 | 2,337 | 2,294 | 2,322 | +55 | +2.4% | 43,000 |
| 2024/03/26 | 2,256 | 2,272 | 2,247 | 2,267 | +11 | +0.5% | 15,800 |
| 2024/03/25 | 2,245 | 2,277 | 2,245 | 2,256 | -22 | -1% | 29,600 |
| 2024/03/22 | 2,300 | 2,300 | 2,273 | 2,278 | ±0 | ±0% | 23,200 |
| 2024/03/21 | 2,313 | 2,319 | 2,278 | 2,278 | -39 | -1.7% | 27,000 |
| 2024/03/19 | 2,301 | 2,317 | 2,285 | 2,317 | +16 | +0.7% | 23,100 |
| 2024/03/18 | 2,310 | 2,318 | 2,289 | 2,301 | -16 | -0.7% | 21,900 |
| 2024/03/15 | 2,327 | 2,327 | 2,286 | 2,317 | -10 | -0.4% | 59,200 |
| 2024/03/14 | 2,275 | 2,337 | 2,262 | 2,327 | +66 | +2.9% | 36,400 |
| 2024/03/13 | 2,270 | 2,273 | 2,234 | 2,261 | -6 | -0.3% | 42,900 |
| 2024/03/12 | 2,250 | 2,267 | 2,227 | 2,267 | +17 | +0.8% | 43,300 |
| 2024/03/11 | 2,260 | 2,266 | 2,213 | 2,250 | -12 | -0.5% | 44,000 |
| 2024/03/08 | 2,230 | 2,263 | 2,230 | 2,262 | +42 | +1.9% | 65,700 |
| 2024/03/07 | 2,206 | 2,225 | 2,198 | 2,220 | +24 | +1.1% | 43,000 |
| 2024/03/06 | 2,199 | 2,210 | 2,188 | 2,196 | +6 | +0.3% | 42,400 |
| 2024/03/05 | 2,154 | 2,198 | 2,145 | 2,190 | +4 | +0.2% | 43,200 |
1～
50
件表示中 / 3457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 | 222,500円 | +21.3% | +26.1% | 2.25% | 18.17倍 | 0.90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 | 85,800円 | +3.0% | -33.5% | 2.21% | 16.03倍 | 0.66倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。「ナノ・ユニバース」など主力。構造改革進む |
| 片 倉 | 185,000円 | +1.8% | -9.2% | 1.08% | 20.36倍 | 0.82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３０％目安 |
| 富士紡ＨＤ | 429,000円 | +16.3% | +61.8% | 2.80% | 13.90倍 | 1.11倍 |
|
関東の綿紡績先駆。繊維は「ＢＶＤ」製品が柱。精密加工研磨材が利益柱で、化学工業品も成長 |
| 自重堂 | 1,240,000円 | +2.6% | -19.2% | 4.03% | 17.87倍 | 0.96倍 |
|
ワーキングウェア大手。医療用白衣、サービス業向け開拓。カジュアルも手がける。生産は海外 |
市場注目の銘柄
チャート関連のコラム
