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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,744 | 1,750 | 1,722 | 1,734 | -10 | -0.6% | 71,100 |
| 2015/12/01 | 1,733 | 1,746 | 1,722 | 1,744 | +8 | +0.5% | 46,100 |
| 2015/11/30 | 1,746 | 1,749 | 1,724 | 1,736 | -10 | -0.6% | 73,600 |
| 2015/11/27 | 1,749 | 1,750 | 1,734 | 1,746 | +14 | +0.8% | 42,700 |
| 2015/11/26 | 1,715 | 1,745 | 1,710 | 1,732 | +24 | +1.4% | 49,700 |
| 2015/11/25 | 1,699 | 1,718 | 1,678 | 1,708 | +18 | +1.1% | 64,200 |
| 2015/11/24 | 1,685 | 1,693 | 1,656 | 1,690 | +15 | +0.9% | 70,700 |
| 2015/11/20 | 1,676 | 1,677 | 1,660 | 1,675 | +18 | +1.1% | 24,800 |
| 2015/11/19 | 1,646 | 1,678 | 1,633 | 1,657 | +20 | +1.2% | 68,400 |
| 2015/11/18 | 1,632 | 1,647 | 1,612 | 1,637 | +28 | +1.7% | 40,300 |
| 2015/11/17 | 1,630 | 1,638 | 1,603 | 1,609 | -19 | -1.2% | 61,600 |
| 2015/11/16 | 1,635 | 1,635 | 1,597 | 1,628 | -9 | -0.5% | 34,600 |
| 2015/11/13 | 1,562 | 1,638 | 1,560 | 1,637 | +40 | +2.5% | 69,500 |
| 2015/11/12 | 1,600 | 1,621 | 1,585 | 1,597 | -6 | -0.4% | 45,800 |
| 2015/11/11 | 1,580 | 1,606 | 1,573 | 1,603 | +20 | +1.3% | 43,800 |
| 2015/11/10 | 1,593 | 1,593 | 1,569 | 1,583 | -12 | -0.8% | 28,500 |
| 2015/11/09 | 1,565 | 1,598 | 1,565 | 1,595 | +35 | +2.2% | 61,200 |
| 2015/11/06 | 1,533 | 1,565 | 1,531 | 1,560 | +27 | +1.8% | 35,400 |
| 2015/11/05 | 1,529 | 1,536 | 1,518 | 1,533 | +10 | +0.7% | 43,100 |
| 2015/11/04 | 1,533 | 1,538 | 1,515 | 1,523 | +27 | +1.8% | 51,400 |
| 2015/11/02 | 1,531 | 1,531 | 1,496 | 1,496 | -35 | -2.3% | 40,800 |
| 2015/10/30 | 1,542 | 1,558 | 1,515 | 1,531 | -10 | -0.6% | 37,500 |
| 2015/10/29 | 1,532 | 1,569 | 1,532 | 1,541 | +9 | +0.6% | 42,000 |
| 2015/10/28 | 1,538 | 1,550 | 1,523 | 1,532 | -7 | -0.5% | 28,500 |
| 2015/10/27 | 1,539 | 1,572 | 1,532 | 1,539 | +6 | +0.4% | 52,800 |
| 2015/10/26 | 1,541 | 1,553 | 1,524 | 1,533 | +15 | +1% | 49,000 |
| 2015/10/23 | 1,488 | 1,526 | 1,477 | 1,518 | +60 | +4.1% | 67,200 |
| 2015/10/22 | 1,484 | 1,496 | 1,454 | 1,458 | -47 | -3.1% | 51,800 |
| 2015/10/21 | 1,461 | 1,507 | 1,461 | 1,505 | +44 | +3% | 36,900 |
| 2015/10/20 | 1,458 | 1,465 | 1,440 | 1,461 | -1 | -0.1% | 29,500 |
| 2015/10/19 | 1,484 | 1,485 | 1,459 | 1,462 | -27 | -1.8% | 52,800 |
| 2015/10/16 | 1,484 | 1,497 | 1,468 | 1,489 | +21 | +1.4% | 33,500 |
| 2015/10/15 | 1,464 | 1,486 | 1,457 | 1,468 | +5 | +0.3% | 41,000 |
| 2015/10/14 | 1,500 | 1,512 | 1,461 | 1,463 | -38 | -2.5% | 56,300 |
| 2015/10/13 | 1,452 | 1,508 | 1,452 | 1,501 | +47 | +3.2% | 104,700 |
| 2015/10/09 | 1,430 | 1,474 | 1,425 | 1,454 | +43 | +3% | 97,400 |
| 2015/10/08 | 1,429 | 1,446 | 1,401 | 1,411 | -18 | -1.3% | 127,000 |
| 2015/10/07 | 1,414 | 1,444 | 1,410 | 1,429 | +15 | +1.1% | 118,000 |
| 2015/10/06 | 1,436 | 1,456 | 1,406 | 1,414 | -20 | -1.4% | 135,400 |
| 2015/10/05 | 1,430 | 1,446 | 1,417 | 1,434 | +17 | +1.2% | 46,900 |
| 2015/10/02 | 1,468 | 1,468 | 1,411 | 1,417 | -32 | -2.2% | 60,300 |
| 2015/10/01 | 1,422 | 1,487 | 1,400 | 1,449 | +57 | +4.1% | 114,100 |
| 2015/09/30 | 1,430 | 1,440 | 1,390 | 1,392 | -25 | -1.8% | 151,700 |
| 2015/09/29 | 1,436 | 1,438 | 1,394 | 1,417 | -18 | -1.3% | 88,900 |
| 2015/09/28 | 1,450 | 1,468 | 1,410 | 1,435 | -1 | -0.1% | 87,500 |
| 2015/09/25 | 1,344 | 1,438 | 1,344 | 1,436 | +82 | +6.1% | 152,800 |
| 2015/09/24 | 1,340 | 1,384 | 1,340 | 1,354 | ±0 | ±0% | 114,900 |
| 2015/09/18 | 1,346 | 1,364 | 1,339 | 1,354 | -4 | -0.3% | 69,500 |
| 2015/09/17 | 1,325 | 1,372 | 1,325 | 1,358 | +31 | +2.3% | 48,600 |
| 2015/09/16 | 1,308 | 1,339 | 1,293 | 1,327 | +27 | +2.1% | 64,000 |
2301～
2350
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 | 245,900円 | +15.9% | +31.8% | 2.24% | 15.05倍 | 0.95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 | 89,100円 | +5.0% | +65.2% | 4.49% | 30.21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 | 212,300円 | +3.0% | +0.3% | 2.36% | 17.13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 | 499,500円 | +22.7% | +101.5% | 2.60% | 13.18倍 | 1.24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 | 270,500円 | +3.3% | +16.8% | 5.14% | 7.04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
