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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,795 | 1,797 | 1,777 | 1,784 | -7 | -0.4% | 18,100 |
| 2017/05/09 | 1,791 | 1,800 | 1,781 | 1,791 | ±0 | ±0% | 18,800 |
| 2017/05/08 | 1,799 | 1,807 | 1,782 | 1,791 | +14 | +0.8% | 49,900 |
| 2017/05/02 | 1,768 | 1,792 | 1,768 | 1,777 | +6 | +0.3% | 16,600 |
| 2017/05/01 | 1,733 | 1,775 | 1,721 | 1,771 | +6 | +0.3% | 16,900 |
| 2017/04/28 | 1,750 | 1,781 | 1,750 | 1,765 | -21 | -1.2% | 39,600 |
| 2017/04/27 | 1,781 | 1,800 | 1,775 | 1,786 | -5 | -0.3% | 39,400 |
| 2017/04/26 | 1,794 | 1,820 | 1,778 | 1,791 | +10 | +0.6% | 96,900 |
| 2017/04/25 | 1,772 | 1,793 | 1,760 | 1,781 | +16 | +0.9% | 49,400 |
| 2017/04/24 | 1,748 | 1,775 | 1,748 | 1,765 | +28 | +1.6% | 19,700 |
| 2017/04/21 | 1,748 | 1,748 | 1,728 | 1,737 | +9 | +0.5% | 16,500 |
| 2017/04/20 | 1,723 | 1,740 | 1,722 | 1,728 | ±0 | ±0% | 21,700 |
| 2017/04/19 | 1,732 | 1,757 | 1,728 | 1,728 | -33 | -1.9% | 33,400 |
| 2017/04/18 | 1,764 | 1,774 | 1,739 | 1,761 | +16 | +0.9% | 40,800 |
| 2017/04/17 | 1,700 | 1,775 | 1,692 | 1,745 | +36 | +2.1% | 40,500 |
| 2017/04/14 | 1,743 | 1,743 | 1,704 | 1,709 | -32 | -1.8% | 46,400 |
| 2017/04/13 | 1,815 | 1,815 | 1,710 | 1,741 | -70 | -3.9% | 183,500 |
| 2017/04/12 | 1,691 | 1,815 | 1,684 | 1,811 | +166 | +10.1% | 231,400 |
| 2017/04/11 | 1,624 | 1,674 | 1,612 | 1,645 | +61 | +3.9% | 110,900 |
| 2017/04/10 | 1,604 | 1,607 | 1,582 | 1,584 | -8 | -0.5% | 30,200 |
| 2017/04/07 | 1,587 | 1,614 | 1,587 | 1,592 | +20 | +1.3% | 38,000 |
| 2017/04/06 | 1,598 | 1,598 | 1,571 | 1,572 | -39 | -2.4% | 43,700 |
| 2017/04/05 | 1,646 | 1,646 | 1,611 | 1,611 | -33 | -2% | 20,600 |
| 2017/04/04 | 1,661 | 1,671 | 1,636 | 1,644 | +1 | +0.1% | 20,400 |
| 2017/04/03 | 1,654 | 1,657 | 1,635 | 1,643 | -1 | -0.1% | 20,400 |
| 2017/03/31 | 1,705 | 1,705 | 1,641 | 1,644 | -62 | -3.6% | 26,100 |
| 2017/03/30 | 1,719 | 1,719 | 1,700 | 1,706 | -19 | -1.1% | 42,400 |
| 2017/03/29 | 1,696 | 1,731 | 1,696 | 1,725 | +26 | +1.5% | 38,200 |
| 2017/03/28 | 1,662 | 1,699 | 1,662 | 1,699 | +55 | +3.3% | 46,700 |
| 2017/03/27 | 1,640 | 1,655 | 1,636 | 1,644 | +2 | +0.1% | 21,400 |
| 2017/03/24 | 1,637 | 1,667 | 1,626 | 1,642 | -1 | -0.1% | 18,800 |
| 2017/03/23 | 1,635 | 1,646 | 1,630 | 1,643 | +5 | +0.3% | 17,400 |
| 2017/03/22 | 1,645 | 1,660 | 1,624 | 1,638 | -21 | -1.3% | 28,500 |
| 2017/03/21 | 1,624 | 1,667 | 1,624 | 1,659 | +15 | +0.9% | 24,400 |
| 2017/03/17 | 1,623 | 1,645 | 1,620 | 1,644 | +11 | +0.7% | 18,400 |
| 2017/03/16 | 1,626 | 1,635 | 1,616 | 1,633 | -18 | -1.1% | 26,000 |
| 2017/03/15 | 1,645 | 1,669 | 1,635 | 1,651 | ±0 | ±0% | 12,300 |
| 2017/03/14 | 1,665 | 1,665 | 1,640 | 1,651 | -11 | -0.7% | 16,400 |
| 2017/03/13 | 1,657 | 1,668 | 1,654 | 1,662 | +5 | +0.3% | 11,400 |
| 2017/03/10 | 1,654 | 1,665 | 1,643 | 1,657 | +19 | +1.2% | 37,900 |
| 2017/03/09 | 1,635 | 1,643 | 1,635 | 1,638 | +10 | +0.6% | 11,600 |
| 2017/03/08 | 1,654 | 1,658 | 1,624 | 1,628 | -33 | -2% | 26,600 |
| 2017/03/07 | 1,675 | 1,677 | 1,657 | 1,661 | -34 | -2% | 22,600 |
| 2017/03/06 | 1,720 | 1,720 | 1,691 | 1,695 | -34 | -2% | 17,300 |
| 2017/03/03 | 1,751 | 1,757 | 1,726 | 1,729 | -22 | -1.3% | 22,200 |
| 2017/03/02 | 1,746 | 1,755 | 1,742 | 1,751 | +17 | +1% | 106,900 |
| 2017/03/01 | 1,730 | 1,734 | 1,714 | 1,734 | +3 | +0.2% | 23,500 |
| 2017/02/28 | 1,745 | 1,750 | 1,729 | 1,731 | +1 | +0.1% | 53,200 |
| 2017/02/27 | 1,734 | 1,737 | 1,719 | 1,730 | -6 | -0.3% | 33,800 |
| 2017/02/24 | 1,740 | 1,741 | 1,726 | 1,736 | -4 | -0.2% | 31,700 |
1951～
2000
件表示中 / 3692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 | 250,600円 | +15.9% | +31.8% | 2.19% | 15.34倍 | 0.97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 | 88,300円 | +5.0% | +65.2% | 4.53% | 29.94倍 | 0.41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 | 212,100円 | +3.0% | +0.3% | 2.36% | 17.11倍 | 0.80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 | 495,000円 | +22.7% | +101.5% | 2.63% | 13.06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 | 271,400円 | +3.3% | +16.8% | 5.12% | 7.06倍 | 0.73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
