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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/23 | 1,720 | 1,741 | 1,715 | 1,740 | +20 | +1.2% | 36,000 |
| 2017/02/22 | 1,704 | 1,720 | 1,690 | 1,720 | +16 | +0.9% | 33,200 |
| 2017/02/21 | 1,700 | 1,704 | 1,698 | 1,704 | +5 | +0.3% | 22,900 |
| 2017/02/20 | 1,675 | 1,699 | 1,671 | 1,699 | +23 | +1.4% | 37,100 |
| 2017/02/17 | 1,662 | 1,680 | 1,647 | 1,676 | +1 | +0.1% | 33,800 |
| 2017/02/16 | 1,649 | 1,677 | 1,647 | 1,675 | +26 | +1.6% | 49,900 |
| 2017/02/15 | 1,654 | 1,654 | 1,619 | 1,649 | +1 | +0.1% | 22,700 |
| 2017/02/14 | 1,640 | 1,662 | 1,629 | 1,648 | +36 | +2.2% | 84,500 |
| 2017/02/13 | 1,599 | 1,612 | 1,586 | 1,612 | +25 | +1.6% | 27,800 |
| 2017/02/10 | 1,586 | 1,590 | 1,570 | 1,587 | +17 | +1.1% | 31,800 |
| 2017/02/09 | 1,550 | 1,570 | 1,536 | 1,570 | +22 | +1.4% | 26,200 |
| 2017/02/08 | 1,529 | 1,550 | 1,525 | 1,548 | +25 | +1.6% | 14,800 |
| 2017/02/07 | 1,496 | 1,530 | 1,496 | 1,523 | +23 | +1.5% | 23,100 |
| 2017/02/06 | 1,513 | 1,515 | 1,495 | 1,500 | -11 | -0.7% | 16,700 |
| 2017/02/03 | 1,506 | 1,523 | 1,502 | 1,511 | +1 | +0.1% | 25,100 |
| 2017/02/02 | 1,529 | 1,538 | 1,504 | 1,510 | -13 | -0.9% | 14,500 |
| 2017/02/01 | 1,520 | 1,529 | 1,503 | 1,523 | ±0 | ±0% | 19,100 |
| 2017/01/31 | 1,544 | 1,544 | 1,516 | 1,523 | -30 | -1.9% | 17,800 |
| 2017/01/30 | 1,560 | 1,572 | 1,549 | 1,553 | -17 | -1.1% | 20,400 |
| 2017/01/27 | 1,580 | 1,583 | 1,566 | 1,570 | ±0 | ±0% | 10,600 |
| 2017/01/26 | 1,570 | 1,579 | 1,554 | 1,570 | +21 | +1.4% | 19,700 |
| 2017/01/25 | 1,527 | 1,558 | 1,527 | 1,549 | +35 | +2.3% | 19,400 |
| 2017/01/24 | 1,518 | 1,519 | 1,504 | 1,514 | -5 | -0.3% | 7,400 |
| 2017/01/23 | 1,504 | 1,533 | 1,496 | 1,519 | -2 | -0.1% | 13,700 |
2051～
2100
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
