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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/10/23 | 2,633 | 2,633 | 2,535 | 2,560 | -78 | -3% | 36,600 |
| 2024/10/22 | 2,709 | 2,718 | 2,621 | 2,638 | -71 | -2.6% | 29,000 |
| 2024/10/21 | 2,754 | 2,754 | 2,701 | 2,709 | -19 | -0.7% | 7,800 |
| 2024/10/18 | 2,759 | 2,784 | 2,717 | 2,728 | -51 | -1.8% | 13,500 |
| 2024/10/17 | 2,737 | 2,797 | 2,735 | 2,779 | +42 | +1.5% | 17,100 |
| 2024/10/16 | 2,756 | 2,785 | 2,731 | 2,737 | -19 | -0.7% | 23,000 |
| 2024/10/15 | 2,782 | 2,782 | 2,716 | 2,756 | +7 | +0.3% | 20,300 |
| 2024/10/11 | 2,787 | 2,787 | 2,743 | 2,749 | -35 | -1.3% | 21,000 |
| 2024/10/10 | 2,872 | 2,872 | 2,761 | 2,784 | -95 | -3.3% | 26,100 |
| 2024/10/09 | 2,939 | 2,974 | 2,879 | 2,879 | -37 | -1.3% | 20,500 |
| 2024/10/08 | 2,893 | 2,983 | 2,893 | 2,916 | +13 | +0.4% | 24,500 |
| 2024/10/07 | 2,871 | 2,922 | 2,843 | 2,903 | +76 | +2.7% | 32,900 |
| 2024/10/04 | 2,840 | 2,871 | 2,810 | 2,827 | -31 | -1.1% | 40,700 |
| 2024/10/03 | 2,980 | 2,985 | 2,858 | 2,858 | -72 | -2.5% | 41,000 |
| 2024/10/02 | 2,998 | 2,998 | 2,911 | 2,930 | -64 | -2.1% | 38,000 |
| 2024/10/01 | 3,075 | 3,130 | 2,978 | 2,994 | -81 | -2.6% | 64,200 |
| 2024/09/30 | 3,045 | 3,100 | 3,015 | 3,075 | +180 | +6.2% | 122,500 |
| 2024/09/27 | 2,890 | 2,937 | 2,853 | 2,895 | +5 | +0.2% | 47,300 |
| 2024/09/26 | 2,821 | 2,890 | 2,788 | 2,890 | +100 | +3.6% | 64,600 |
| 2024/09/25 | 2,850 | 2,869 | 2,760 | 2,790 | -107 | -3.7% | 38,600 |
| 2024/09/24 | 2,844 | 2,900 | 2,772 | 2,897 | +53 | +1.9% | 39,200 |
| 2024/09/20 | 2,860 | 2,860 | 2,716 | 2,844 | -10 | -0.4% | 78,300 |
| 2024/09/19 | 2,885 | 2,908 | 2,854 | 2,854 | -7 | -0.2% | 66,700 |
| 2024/09/18 | 2,832 | 2,893 | 2,814 | 2,861 | +51 | +1.8% | 48,100 |
| 2024/09/17 | 2,760 | 2,810 | 2,719 | 2,810 | +48 | +1.7% | 40,500 |
| 2024/09/13 | 2,750 | 2,799 | 2,750 | 2,762 | -12 | -0.4% | 38,000 |
| 2024/09/12 | 2,750 | 2,800 | 2,743 | 2,774 | +48 | +1.8% | 36,200 |
| 2024/09/11 | 2,680 | 2,789 | 2,676 | 2,726 | +32 | +1.2% | 51,000 |
| 2024/09/10 | 2,699 | 2,709 | 2,656 | 2,694 | -23 | -0.8% | 17,500 |
| 2024/09/09 | 2,627 | 2,735 | 2,610 | 2,717 | +90 | +3.4% | 39,400 |
| 2024/09/06 | 2,626 | 2,640 | 2,599 | 2,627 | +1 | ±0% | 14,300 |
| 2024/09/05 | 2,584 | 2,641 | 2,584 | 2,626 | +12 | +0.5% | 19,600 |
| 2024/09/04 | 2,533 | 2,633 | 2,533 | 2,614 | +31 | +1.2% | 20,500 |
| 2024/09/03 | 2,598 | 2,623 | 2,576 | 2,583 | -9 | -0.3% | 13,200 |
| 2024/09/02 | 2,551 | 2,599 | 2,532 | 2,592 | +28 | +1.1% | 15,800 |
| 2024/08/30 | 2,574 | 2,605 | 2,541 | 2,564 | -34 | -1.3% | 15,600 |
| 2024/08/29 | 2,650 | 2,680 | 2,564 | 2,598 | -50 | -1.9% | 30,800 |
| 2024/08/28 | 2,601 | 2,656 | 2,579 | 2,648 | +38 | +1.5% | 17,100 |
| 2024/08/27 | 2,547 | 2,614 | 2,547 | 2,610 | +64 | +2.5% | 17,800 |
| 2024/08/26 | 2,464 | 2,559 | 2,440 | 2,546 | +106 | +4.3% | 28,200 |
| 2024/08/23 | 2,405 | 2,440 | 2,398 | 2,440 | +35 | +1.5% | 14,900 |
| 2024/08/22 | 2,339 | 2,412 | 2,324 | 2,405 | +75 | +3.2% | 19,100 |
| 2024/08/21 | 2,325 | 2,330 | 2,307 | 2,330 | -1 | ±0% | 8,200 |
| 2024/08/20 | 2,295 | 2,333 | 2,278 | 2,331 | +36 | +1.6% | 25,700 |
151～
200
件表示中 / 3721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 | 266,300円 | +15.9% | +31.8% | 2.07% | 16.30倍 | 1.03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 |
| 東洋紡 | 89,400円 | +4.3% | +46.4% | 4.47% | 17.52倍 | 0.40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 |
| 片 倉 | 220,900円 | +3.0% | +0.3% | 2.26% | 17.46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 |
| 富士紡ＨＤ | 525,000円 | +7.7% | +7.9% | 2.86% | 12.65倍 | 1.25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 |
| ＴＥＮＴＩＡＬ | 509,000円 | -26.0% | - | 0.00% | 81.98倍 | 16.61倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
市場注目の銘柄
チャート関連のコラム
