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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/15 | 1,380 | 1,380 | 1,289 | 1,300 | -88 | -6.3% | 275,700 |
| 2015/09/14 | 1,330 | 1,388 | 1,306 | 1,388 | +67 | +5.1% | 102,200 |
| 2015/09/11 | 1,300 | 1,338 | 1,300 | 1,321 | +33 | +2.6% | 92,000 |
| 2015/09/10 | 1,257 | 1,295 | 1,244 | 1,288 | +9 | +0.7% | 83,900 |
| 2015/09/09 | 1,248 | 1,279 | 1,241 | 1,279 | +65 | +5.4% | 70,100 |
| 2015/09/08 | 1,223 | 1,250 | 1,213 | 1,214 | -7 | -0.6% | 78,300 |
| 2015/09/07 | 1,219 | 1,252 | 1,200 | 1,221 | +13 | +1.1% | 114,500 |
| 2015/09/04 | 1,289 | 1,292 | 1,198 | 1,208 | -75 | -5.8% | 204,100 |
| 2015/09/03 | 1,315 | 1,332 | 1,278 | 1,283 | -19 | -1.5% | 103,000 |
| 2015/09/02 | 1,335 | 1,353 | 1,295 | 1,302 | -36 | -2.7% | 126,800 |
| 2015/09/01 | 1,400 | 1,410 | 1,336 | 1,338 | -62 | -4.4% | 163,000 |
| 2015/08/31 | 1,476 | 1,476 | 1,381 | 1,400 | -40 | -2.8% | 123,300 |
| 2015/08/28 | 1,445 | 1,462 | 1,412 | 1,440 | +22 | +1.6% | 88,000 |
| 2015/08/27 | 1,433 | 1,456 | 1,415 | 1,418 | +25 | +1.8% | 140,900 |
| 2015/08/26 | 1,383 | 1,408 | 1,350 | 1,393 | +26 | +1.9% | 82,600 |
| 2015/08/25 | 1,368 | 1,461 | 1,351 | 1,367 | -33 | -2.4% | 218,700 |
| 2015/08/24 | 1,410 | 1,443 | 1,395 | 1,400 | -29 | -2% | 171,000 |
| 2015/08/21 | 1,484 | 1,484 | 1,429 | 1,429 | -79 | -5.2% | 122,100 |
| 2015/08/20 | 1,551 | 1,554 | 1,506 | 1,508 | -58 | -3.7% | 71,600 |
| 2015/08/19 | 1,599 | 1,599 | 1,565 | 1,566 | -37 | -2.3% | 78,300 |
| 2015/08/18 | 1,622 | 1,622 | 1,596 | 1,603 | -19 | -1.2% | 76,000 |
| 2015/08/17 | 1,608 | 1,626 | 1,605 | 1,622 | +14 | +0.9% | 46,100 |
| 2015/08/14 | 1,626 | 1,626 | 1,602 | 1,608 | -23 | -1.4% | 104,800 |
| 2015/08/13 | 1,653 | 1,675 | 1,629 | 1,631 | -25 | -1.5% | 95,100 |
2401～
2450
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
