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 |
---|---|---|---|---|---|---|---|
2025/01/08 | 2,306 | 2,332 | 2,306 | 2,314 | +9 | +0.4% | 20,900 |
2025/01/07 | 2,351 | 2,351 | 2,303 | 2,305 | -34 | -1.5% | 27,700 |
2025/01/06 | 2,366 | 2,390 | 2,339 | 2,339 | -27 | -1.1% | 30,900 |
2024/12/30 | 2,390 | 2,419 | 2,360 | 2,366 | -22 | -0.9% | 18,500 |
2024/12/27 | 2,369 | 2,391 | 2,360 | 2,388 | -31 | -1.3% | 62,400 |
2024/12/26 | 2,362 | 2,420 | 2,359 | 2,419 | +46 | +1.9% | 87,600 |
2024/12/25 | 2,361 | 2,373 | 2,337 | 2,373 | +8 | +0.3% | 48,600 |
2024/12/24 | 2,380 | 2,381 | 2,339 | 2,365 | -21 | -0.9% | 38,200 |
2024/12/23 | 2,365 | 2,399 | 2,365 | 2,386 | +21 | +0.9% | 43,400 |
2024/12/20 | 2,360 | 2,386 | 2,350 | 2,365 | +10 | +0.4% | 20,700 |
2024/12/19 | 2,323 | 2,373 | 2,320 | 2,355 | -15 | -0.6% | 29,700 |
2024/12/18 | 2,376 | 2,400 | 2,357 | 2,370 | -27 | -1.1% | 18,000 |
2024/12/17 | 2,398 | 2,401 | 2,375 | 2,397 | +11 | +0.5% | 15,400 |
2024/12/16 | 2,381 | 2,403 | 2,375 | 2,386 | +11 | +0.5% | 18,500 |
2024/12/13 | 2,323 | 2,392 | 2,323 | 2,375 | +2 | +0.1% | 53,900 |
2024/12/12 | 2,375 | 2,410 | 2,370 | 2,373 | +2 | +0.1% | 40,200 |
2024/12/11 | 2,421 | 2,424 | 2,371 | 2,371 | -53 | -2.2% | 42,000 |
2024/12/10 | 2,505 | 2,505 | 2,421 | 2,424 | -82 | -3.3% | 51,400 |
2024/12/09 | 2,488 | 2,544 | 2,488 | 2,506 | +34 | +1.4% | 30,300 |
2024/12/06 | 2,441 | 2,491 | 2,438 | 2,472 | +50 | +2.1% | 35,600 |
2024/12/05 | 2,446 | 2,456 | 2,422 | 2,422 | -16 | -0.7% | 16,700 |
2024/12/04 | 2,490 | 2,537 | 2,438 | 2,438 | -86 | -3.4% | 35,900 |
2024/12/03 | 2,456 | 2,537 | 2,451 | 2,524 | +68 | +2.8% | 24,200 |
2024/12/02 | 2,470 | 2,470 | 2,445 | 2,456 | -12 | -0.5% | 20,400 |
2024/11/29 | 2,463 | 2,502 | 2,450 | 2,468 | +15 | +0.6% | 16,700 |
2024/11/28 | 2,403 | 2,453 | 2,398 | 2,453 | +19 | +0.8% | 21,100 |
2024/11/27 | 2,476 | 2,481 | 2,425 | 2,434 | -77 | -3.1% | 25,900 |
2024/11/26 | 2,512 | 2,542 | 2,459 | 2,511 | -14 | -0.6% | 24,100 |
2024/11/25 | 2,556 | 2,560 | 2,478 | 2,525 | -31 | -1.2% | 26,900 |
2024/11/22 | 2,479 | 2,556 | 2,475 | 2,556 | +77 | +3.1% | 19,000 |
2024/11/21 | 2,514 | 2,528 | 2,469 | 2,479 | -35 | -1.4% | 16,400 |
2024/11/20 | 2,521 | 2,551 | 2,501 | 2,514 | -25 | -1% | 20,400 |
2024/11/19 | 2,570 | 2,583 | 2,531 | 2,539 | -31 | -1.2% | 17,800 |
2024/11/18 | 2,566 | 2,585 | 2,521 | 2,570 | +5 | +0.2% | 21,100 |
2024/11/15 | 2,595 | 2,607 | 2,562 | 2,565 | -21 | -0.8% | 11,600 |
2024/11/14 | 2,601 | 2,626 | 2,547 | 2,586 | -6 | -0.2% | 21,600 |
2024/11/13 | 2,715 | 2,715 | 2,592 | 2,592 | -143 | -5.2% | 32,000 |
2024/11/12 | 2,759 | 2,799 | 2,733 | 2,735 | -24 | -0.9% | 17,500 |
2024/11/11 | 2,713 | 2,759 | 2,685 | 2,759 | +19 | +0.7% | 6,700 |
2024/11/08 | 2,759 | 2,780 | 2,740 | 2,740 | +11 | +0.4% | 11,600 |
2024/11/07 | 2,672 | 2,729 | 2,653 | 2,729 | +57 | +2.1% | 16,400 |
2024/11/06 | 2,672 | 2,711 | 2,661 | 2,672 | ±0 | ±0% | 13,500 |
2024/11/05 | 2,696 | 2,706 | 2,644 | 2,672 | -34 | -1.3% | 12,600 |
2024/11/01 | 2,700 | 2,749 | 2,693 | 2,706 | -86 | -3.1% | 21,300 |
2024/10/31 | 2,744 | 2,814 | 2,744 | 2,792 | +47 | +1.7% | 28,900 |
2024/10/30 | 2,738 | 2,760 | 2,709 | 2,745 | +19 | +0.7% | 49,800 |
2024/10/29 | 2,683 | 2,732 | 2,659 | 2,726 | +59 | +2.2% | 19,500 |
2024/10/28 | 2,626 | 2,667 | 2,615 | 2,667 | +28 | +1.1% | 12,500 |
2024/10/25 | 2,637 | 2,645 | 2,605 | 2,639 | +39 | +1.5% | 12,300 |
2024/10/24 | 2,538 | 2,613 | 2,527 | 2,600 | +40 | +1.6% | 27,500 |
101~
150
件表示中 / 3715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 | 267,400円 | +15.9% | +31.8% | 2.06% | 16.37倍 | 1.04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 | 221,100円 | +3.0% | +0.3% | 2.26% | 17.48倍 | 0.81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 |
TSI HD | 105,000円 | -2.3% | +189.0% | 3.81% | 17.27倍 | 0.67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 | 517,000円 | +7.7% | +7.9% | 2.90% | 12.45倍 | 1.23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 |
三陽商 | 288,800円 | +3.3% | +16.8% | 4.81% | 7.52倍 | 0.78倍 |
|
アパレル大手。百貨店が主戦場。「マッキントッシュロンドン」など基幹7ブランド。下期偏重 |
市場注目の銘柄
チャート関連のコラム