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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,287 | 1,294 | 1,284.5 | 1,292.5 | +6.5 | +0.5% | 559,400 |
| 2025/08/15 | 1,265.5 | 1,286 | 1,263.5 | 1,286 | +18 | +1.4% | 678,000 |
| 2025/08/14 | 1,270.5 | 1,276.5 | 1,262.5 | 1,268 | -9.5 | -0.7% | 700,900 |
| 2025/08/13 | 1,280.5 | 1,284.5 | 1,271 | 1,277.5 | -1 | -0.1% | 932,100 |
| 2025/08/12 | 1,263 | 1,287.5 | 1,261.5 | 1,278.5 | +10.5 | +0.8% | 1,218,800 |
| 2025/08/08 | 1,290 | 1,290 | 1,262 | 1,268 | -26 | -2% | 1,015,200 |
| 2025/08/07 | 1,289.5 | 1,300 | 1,276.5 | 1,294 | -9 | -0.7% | 823,100 |
| 2025/08/06 | 1,312 | 1,322 | 1,283 | 1,303 | +5 | +0.4% | 1,285,000 |
| 2025/08/05 | 1,300 | 1,324.5 | 1,241 | 1,298 | +3 | +0.2% | 2,179,600 |
| 2025/08/04 | 1,283 | 1,303 | 1,283 | 1,295 | -18 | -1.4% | 815,200 |
| 2025/08/01 | 1,286 | 1,314.5 | 1,285 | 1,313 | +25.5 | +2% | 736,700 |
| 2025/07/31 | 1,280.5 | 1,293 | 1,279.5 | 1,287.5 | +6.5 | +0.5% | 600,800 |
| 2025/07/30 | 1,274.5 | 1,286 | 1,272.5 | 1,281 | -0.5 | ±0% | 451,100 |
| 2025/07/29 | 1,282 | 1,292.5 | 1,274.5 | 1,281.5 | +1 | +0.1% | 782,400 |
| 2025/07/28 | 1,270.5 | 1,284 | 1,263 | 1,280.5 | +1 | +0.1% | 519,700 |
| 2025/07/25 | 1,273 | 1,288.5 | 1,271.5 | 1,279.5 | -1 | -0.1% | 1,063,700 |
| 2025/07/24 | 1,270 | 1,287.5 | 1,261.5 | 1,280.5 | +22 | +1.7% | 1,231,800 |
| 2025/07/23 | 1,232.5 | 1,265.5 | 1,227 | 1,258.5 | +56 | +4.7% | 1,818,900 |
| 2025/07/22 | 1,201 | 1,212.5 | 1,192.5 | 1,202.5 | -3.5 | -0.3% | 818,800 |
| 2025/07/18 | 1,216.5 | 1,217 | 1,199 | 1,206 | -3 | -0.2% | 602,900 |
| 2025/07/17 | 1,203.5 | 1,211.5 | 1,200.5 | 1,209 | -3.5 | -0.3% | 797,900 |
| 2025/07/16 | 1,219 | 1,222.5 | 1,209 | 1,212.5 | -12.5 | -1% | 831,400 |
| 2025/07/15 | 1,244 | 1,244.5 | 1,221 | 1,225 | -11.5 | -0.9% | 686,000 |
| 2025/07/14 | 1,239.5 | 1,248 | 1,225.5 | 1,236.5 | -7 | -0.6% | 639,100 |
| 2025/07/11 | 1,222.5 | 1,246.5 | 1,222.5 | 1,243.5 | +27 | +2.2% | 1,259,000 |
| 2025/07/10 | 1,212 | 1,218 | 1,207.5 | 1,216.5 | +4.5 | +0.4% | 1,008,900 |
| 2025/07/09 | 1,198 | 1,219.5 | 1,194 | 1,212 | +24 | +2% | 869,500 |
| 2025/07/08 | 1,180.5 | 1,193.5 | 1,177 | 1,188 | +3.5 | +0.3% | 673,800 |
| 2025/07/07 | 1,207 | 1,207 | 1,180.5 | 1,184.5 | -24 | -2% | 761,100 |
| 2025/07/04 | 1,224 | 1,224 | 1,202 | 1,208.5 | -18 | -1.5% | 630,200 |
| 2025/07/03 | 1,212 | 1,226.5 | 1,200.5 | 1,226.5 | +10.5 | +0.9% | 1,130,400 |
| 2025/07/02 | 1,183 | 1,228.5 | 1,180.5 | 1,216 | +37 | +3.1% | 2,391,700 |
| 2025/07/01 | 1,186 | 1,199.5 | 1,175 | 1,179 | +11 | +0.9% | 1,618,600 |
| 2025/06/30 | 1,167.5 | 1,176 | 1,164.5 | 1,168 | -1.5 | -0.1% | 1,258,800 |
| 2025/06/27 | 1,165.5 | 1,173.5 | 1,156.5 | 1,169.5 | +6.5 | +0.6% | 877,500 |
| 2025/06/26 | 1,160 | 1,170.5 | 1,155 | 1,163 | -8.5 | -0.7% | 904,600 |
| 2025/06/25 | 1,170 | 1,184.5 | 1,165.5 | 1,171.5 | +6 | +0.5% | 1,094,000 |
| 2025/06/24 | 1,179 | 1,179 | 1,161.5 | 1,165.5 | +6 | +0.5% | 758,600 |
| 2025/06/23 | 1,149 | 1,185 | 1,142.5 | 1,159.5 | +7 | +0.6% | 1,840,600 |
| 2025/06/20 | 1,154 | 1,166 | 1,149 | 1,152.5 | +1 | +0.1% | 1,371,900 |
| 2025/06/19 | 1,161 | 1,166 | 1,148.5 | 1,151.5 | -7.5 | -0.6% | 1,389,000 |
| 2025/06/18 | 1,131 | 1,163 | 1,131 | 1,159 | +28 | +2.5% | 1,550,000 |
| 2025/06/17 | 1,115.5 | 1,133.5 | 1,115 | 1,131 | +16.5 | +1.5% | 878,300 |
| 2025/06/16 | 1,102 | 1,124 | 1,101 | 1,114.5 | +15 | +1.4% | 1,052,000 |
| 2025/06/13 | 1,115 | 1,118 | 1,095 | 1,099.5 | -25 | -2.2% | 1,538,600 |
| 2025/06/12 | 1,124 | 1,131.5 | 1,118 | 1,124.5 | -9 | -0.8% | 619,300 |
| 2025/06/11 | 1,124.5 | 1,138.5 | 1,121.5 | 1,133.5 | +8.5 | +0.8% | 795,400 |
| 2025/06/10 | 1,117 | 1,127.5 | 1,115.5 | 1,125 | +9 | +0.8% | 684,300 |
| 2025/06/09 | 1,119.5 | 1,121.5 | 1,115.5 | 1,116 | -3 | -0.3% | 489,300 |
| 2025/06/06 | 1,121 | 1,127 | 1,113.5 | 1,119 | -5 | -0.4% | 829,200 |
1～
50
件表示中 / 3764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 | 129,200円 | -14.5% | - | 3.87% | 20.77倍 | 0.58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 |
| Ｇウイン | 717,000円 | +6.2% | +10.0% | 2.43% | 12.98倍 | 2.99倍 |
|
衣料中心に海外のスポーツ・アウトドアブランドを国内展開。「ザ・ノース・フェイス」が大黒柱 |
| ワコールＨＤ | 591,400円 | +7.8% | +297.0% | 1.69% | 20.07倍 | 1.56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 | 303,000円 | +0.2% | +2.7% | 2.51% | 12.45倍 | 1.25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 |
| クラボウ | 821,000円 | -4.4% | -19.4% | 3.43% | 14.40倍 | 1.14倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
市場注目の銘柄
チャート関連のコラム
