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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
件表示中 / 3768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 | 302,000円 | +15.9% | +31.8% | 1.82% | 18.49倍 | 1.16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 | 278,000円 | +3.2% | +9.4% | 1.80% | 17.96倍 | 1.02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 | 107,300円 | +4.3% | +46.4% | 3.73% | 21.04倍 | 0.48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 |
| ＴＳＩ ＨＤ | 110,300円 | -2.3% | +189.0% | 3.63% | 15.34倍 | 0.60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 | 645,000円 | +7.7% | +7.9% | 2.33% | 15.45倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
