帝人の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/12/02 | 1,312 | 1,329 | 1,312 | 1,321 | +5 | +0.4% | 881,400 |
2024/11/29 | 1,321 | 1,326.5 | 1,312 | 1,316 | -8 | -0.6% | 630,200 |
2024/11/28 | 1,325 | 1,334 | 1,316.5 | 1,324 | +0.5 | ±0% | 978,300 |
2024/11/27 | 1,354 | 1,363 | 1,319 | 1,323.5 | -33.5 | -2.5% | 1,233,100 |
2024/11/26 | 1,357.5 | 1,368 | 1,346 | 1,357 | +3.5 | +0.3% | 978,900 |
2024/11/25 | 1,380 | 1,389 | 1,353.5 | 1,353.5 | -19 | -1.4% | 1,459,700 |
2024/11/22 | 1,346 | 1,377.5 | 1,343.5 | 1,372.5 | +43.5 | +3.3% | 1,147,100 |
2024/11/21 | 1,336.5 | 1,359.5 | 1,329 | 1,329 | +4 | +0.3% | 1,216,800 |
2024/11/20 | 1,330.5 | 1,344.5 | 1,314.5 | 1,325 | -9 | -0.7% | 812,800 |
2024/11/19 | 1,329 | 1,351.5 | 1,326 | 1,334 | +3 | +0.2% | 818,100 |
2024/11/18 | 1,340 | 1,346 | 1,317 | 1,331 | -11.5 | -0.9% | 1,053,200 |
2024/11/15 | 1,364.5 | 1,374 | 1,342.5 | 1,342.5 | -11 | -0.8% | 925,400 |
2024/11/14 | 1,363.5 | 1,371 | 1,350.5 | 1,353.5 | -16.5 | -1.2% | 591,600 |
2024/11/13 | 1,378 | 1,390.5 | 1,345.5 | 1,370 | -7 | -0.5% | 1,542,300 |
2024/11/12 | 1,405 | 1,405 | 1,375 | 1,377 | -21.5 | -1.5% | 1,125,200 |
2024/11/11 | 1,380 | 1,410.5 | 1,377 | 1,398.5 | +9.5 | +0.7% | 1,083,500 |
2024/11/08 | 1,345 | 1,389 | 1,320 | 1,389 | -30.5 | -2.1% | 3,974,500 |
2024/11/07 | 1,383.5 | 1,430.5 | 1,376 | 1,419.5 | +48.5 | +3.5% | 2,119,200 |
2024/11/06 | 1,367 | 1,381 | 1,352 | 1,371 | +24.5 | +1.8% | 1,006,200 |
2024/11/05 | 1,360 | 1,364.5 | 1,346.5 | 1,346.5 | -1 | -0.1% | 509,000 |
2024/11/01 | 1,358 | 1,362 | 1,346 | 1,347.5 | -26.5 | -1.9% | 689,700 |
2024/10/31 | 1,375 | 1,378 | 1,358.5 | 1,374 | +5.5 | +0.4% | 603,100 |
2024/10/30 | 1,351.5 | 1,374 | 1,351.5 | 1,368.5 | +4.5 | +0.3% | 911,800 |
2024/10/29 | 1,369.5 | 1,375 | 1,358.5 | 1,364 | -1 | -0.1% | 595,400 |
2024/10/28 | 1,355 | 1,374.5 | 1,348.5 | 1,365 | +3 | +0.2% | 615,400 |
2024/10/25 | 1,373 | 1,375.5 | 1,355 | 1,362 | -9.5 | -0.7% | 500,100 |
2024/10/24 | 1,368 | 1,384 | 1,364 | 1,371.5 | +3.5 | +0.3% | 673,300 |
2024/10/23 | 1,379.5 | 1,387 | 1,367 | 1,368 | -11.5 | -0.8% | 380,200 |
2024/10/22 | 1,395 | 1,401.5 | 1,370 | 1,379.5 | -20 | -1.4% | 675,800 |
2024/10/21 | 1,396 | 1,403.5 | 1,385 | 1,399.5 | -1.5 | -0.1% | 705,500 |
2024/10/18 | 1,403.5 | 1,410 | 1,397 | 1,401 | -6 | -0.4% | 519,100 |
2024/10/17 | 1,414.5 | 1,424 | 1,403.5 | 1,407 | -4 | -0.3% | 524,700 |
2024/10/16 | 1,416.5 | 1,426.5 | 1,405.5 | 1,411 | -22 | -1.5% | 568,500 |
2024/10/15 | 1,451.5 | 1,453 | 1,429.5 | 1,433 | -10.5 | -0.7% | 689,900 |
2024/10/11 | 1,450 | 1,454.5 | 1,441.5 | 1,443.5 | -13.5 | -0.9% | 642,600 |
2024/10/10 | 1,454.5 | 1,461 | 1,448.5 | 1,457 | +11 | +0.8% | 517,100 |
2024/10/09 | 1,459 | 1,463 | 1,438 | 1,446 | -11 | -0.8% | 519,300 |
2024/10/08 | 1,464.5 | 1,477 | 1,456 | 1,457 | -14 | -1% | 582,500 |
2024/10/07 | 1,472 | 1,483.5 | 1,465.5 | 1,471 | +28.5 | +2% | 1,008,200 |
2024/10/04 | 1,416 | 1,449 | 1,416 | 1,442.5 | +15.5 | +1.1% | 1,174,400 |
2024/10/03 | 1,444.5 | 1,456 | 1,422.5 | 1,427 | +2.5 | +0.2% | 814,300 |
2024/10/02 | 1,429.5 | 1,438.5 | 1,419.5 | 1,424.5 | -13 | -0.9% | 636,600 |
2024/10/01 | 1,428 | 1,438 | 1,414 | 1,437.5 | +21.5 | +1.5% | 697,800 |
2024/09/30 | 1,396.5 | 1,423.5 | 1,396.5 | 1,416 | -40.5 | -2.8% | 1,202,800 |
2024/09/27 | 1,433 | 1,460 | 1,428 | 1,456.5 | +12 | +0.8% | 945,400 |
2024/09/26 | 1,430 | 1,446 | 1,427 | 1,444.5 | +13 | +0.9% | 980,800 |
2024/09/25 | 1,420.5 | 1,441.5 | 1,412.5 | 1,431.5 | +20.5 | +1.5% | 931,500 |
2024/09/24 | 1,414 | 1,420.5 | 1,398 | 1,411 | +1.5 | +0.1% | 901,900 |
2024/09/20 | 1,411.5 | 1,432.5 | 1,403.5 | 1,409.5 | +11.5 | +0.8% | 1,361,000 |
2024/09/19 | 1,375.5 | 1,398 | 1,373.5 | 1,398 | +28 | +2% | 1,032,700 |
1~
50
件表示中 / 3592件
類似銘柄と比較する
現在ご覧いただいている「帝 人」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 人 | 132,100円 | -2.2% | - | 3.79% | 10.18倍 | 0.72倍 |
|
合成繊維の大手。炭素繊維は世界2強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
デサント | 433,000円 | +2.4% | +8.1% | 0.00% | 26.18倍 | 2.69倍 |
|
スポーツ衣料大手。海外ブランドも多く展開、韓国に続き中国成長。伊藤忠がTOB実施へ |
ワコールHD | 509,100円 | -3.3% | - | 1.96% | 60.69倍 | 1.32倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
セーレン | 277,400円 | +9.9% | +4.8% | 2.16% | 13.10倍 | 1.16倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料OEM強い。独自技術で化粧品育成 |
ホギメディ | 478,500円 | +4.5% | +13.1% | 1.67% | 31.17倍 | 1.36倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
市場注目の銘柄
チャート関連のコラム