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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,959 | 1,968 | 1,945 | 1,955 | -20 | -1% | 19,500 |
| 2017/07/11 | 1,935 | 1,976 | 1,933 | 1,975 | +32 | +1.6% | 27,500 |
| 2017/07/10 | 1,939 | 1,959 | 1,938 | 1,943 | +5 | +0.3% | 14,000 |
| 2017/07/07 | 1,930 | 1,974 | 1,927 | 1,938 | -5 | -0.3% | 37,600 |
| 2017/07/06 | 1,934 | 1,958 | 1,924 | 1,943 | +3 | +0.2% | 29,400 |
| 2017/07/05 | 1,935 | 1,940 | 1,908 | 1,940 | +5 | +0.3% | 24,500 |
| 2017/07/04 | 1,956 | 1,967 | 1,922 | 1,935 | -18 | -0.9% | 50,300 |
| 2017/07/03 | 1,895 | 1,968 | 1,895 | 1,953 | +82 | +4.4% | 77,100 |
| 2017/06/30 | 1,886 | 1,886 | 1,856 | 1,871 | -20 | -1.1% | 27,500 |
| 2017/06/29 | 1,900 | 1,900 | 1,883 | 1,891 | +7 | +0.4% | 21,900 |
| 2017/06/28 | 1,868 | 1,906 | 1,868 | 1,884 | +3 | +0.2% | 20,700 |
| 2017/06/27 | 1,878 | 1,884 | 1,870 | 1,881 | +4 | +0.2% | 20,600 |
| 2017/06/26 | 1,880 | 1,894 | 1,869 | 1,877 | -3 | -0.2% | 20,300 |
| 2017/06/23 | 1,888 | 1,895 | 1,861 | 1,880 | -8 | -0.4% | 20,500 |
| 2017/06/22 | 1,889 | 1,899 | 1,876 | 1,888 | -1 | -0.1% | 31,800 |
| 2017/06/21 | 1,882 | 1,904 | 1,875 | 1,889 | -6 | -0.3% | 34,400 |
| 2017/06/20 | 1,875 | 1,898 | 1,870 | 1,895 | +35 | +1.9% | 37,400 |
| 2017/06/19 | 1,860 | 1,873 | 1,854 | 1,860 | ±0 | ±0% | 21,000 |
| 2017/06/16 | 1,839 | 1,890 | 1,839 | 1,860 | +22 | +1.2% | 22,300 |
| 2017/06/15 | 1,873 | 1,879 | 1,838 | 1,838 | -36 | -1.9% | 35,200 |
| 2017/06/14 | 1,900 | 1,906 | 1,873 | 1,874 | -25 | -1.3% | 18,100 |
| 2017/06/13 | 1,900 | 1,927 | 1,896 | 1,899 | +16 | +0.8% | 52,400 |
| 2017/06/12 | 1,895 | 1,899 | 1,877 | 1,883 | -6 | -0.3% | 21,200 |
| 2017/06/09 | 1,883 | 1,896 | 1,861 | 1,889 | +15 | +0.8% | 36,100 |
| 2017/06/08 | 1,888 | 1,902 | 1,863 | 1,874 | -14 | -0.7% | 37,500 |
| 2017/06/07 | 1,870 | 1,888 | 1,865 | 1,888 | -2 | -0.1% | 30,200 |
| 2017/06/06 | 1,910 | 1,910 | 1,889 | 1,890 | -14 | -0.7% | 39,900 |
| 2017/06/05 | 1,880 | 1,909 | 1,864 | 1,904 | +22 | +1.2% | 39,700 |
| 2017/06/02 | 1,857 | 1,886 | 1,855 | 1,882 | +27 | +1.5% | 47,100 |
| 2017/06/01 | 1,824 | 1,855 | 1,809 | 1,855 | +37 | +2% | 23,300 |
| 2017/05/31 | 1,828 | 1,828 | 1,807 | 1,818 | -8 | -0.4% | 16,000 |
| 2017/05/30 | 1,831 | 1,832 | 1,813 | 1,826 | -5 | -0.3% | 25,400 |
| 2017/05/29 | 1,829 | 1,843 | 1,823 | 1,831 | +4 | +0.2% | 10,100 |
| 2017/05/26 | 1,842 | 1,842 | 1,823 | 1,827 | -21 | -1.1% | 20,700 |
| 2017/05/25 | 1,828 | 1,849 | 1,825 | 1,848 | +11 | +0.6% | 19,200 |
| 2017/05/24 | 1,859 | 1,859 | 1,836 | 1,837 | -17 | -0.9% | 20,400 |
| 2017/05/23 | 1,845 | 1,860 | 1,840 | 1,854 | +9 | +0.5% | 34,800 |
| 2017/05/22 | 1,842 | 1,849 | 1,826 | 1,845 | +4 | +0.2% | 28,200 |
| 2017/05/19 | 1,838 | 1,843 | 1,801 | 1,841 | +3 | +0.2% | 35,800 |
| 2017/05/18 | 1,822 | 1,855 | 1,819 | 1,838 | -8 | -0.4% | 36,300 |
| 2017/05/17 | 1,838 | 1,853 | 1,830 | 1,846 | ±0 | ±0% | 28,300 |
| 2017/05/16 | 1,847 | 1,853 | 1,830 | 1,846 | -2 | -0.1% | 43,200 |
| 2017/05/15 | 1,812 | 1,858 | 1,796 | 1,848 | +36 | +2% | 63,700 |
| 2017/05/12 | 1,807 | 1,830 | 1,802 | 1,812 | +47 | +2.7% | 91,200 |
| 2017/05/11 | 1,784 | 1,784 | 1,761 | 1,765 | -19 | -1.1% | 25,100 |
| 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 |
1951～
2000
件表示中 / 3737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 | 290,000円 | +15.9% | +31.8% | 1.90% | 17.75倍 | 1.13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 | 251,700円 | +3.0% | +0.3% | 1.99% | 19.89倍 | 0.93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 | 94,000円 | +4.3% | +46.4% | 4.26% | 18.41倍 | 0.43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 |
| 富士紡ＨＤ | 595,000円 | +7.7% | +7.9% | 2.52% | 14.30倍 | 1.42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 | 269,300円 | +3.3% | +16.8% | 5.16% | 7.01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
