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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 1,514.5 | 1,516 | 1,503 | 1,514 | -5 | -0.3% | 553,700 |
| 2023/07/31 | 1,516 | 1,526 | 1,511 | 1,519 | +15.5 | +1% | 982,900 |
| 2023/07/28 | 1,487.5 | 1,505.5 | 1,477 | 1,503.5 | +4 | +0.3% | 834,600 |
| 2023/07/27 | 1,497 | 1,503 | 1,488 | 1,499.5 | +2.5 | +0.2% | 468,100 |
| 2023/07/26 | 1,496 | 1,497 | 1,478.5 | 1,497 | +0.5 | ±0% | 598,400 |
| 2023/07/25 | 1,487.5 | 1,498.5 | 1,484.5 | 1,496.5 | +16.5 | +1.1% | 599,900 |
| 2023/07/24 | 1,470 | 1,483 | 1,469 | 1,480 | +13 | +0.9% | 405,500 |
| 2023/07/21 | 1,474 | 1,474 | 1,460 | 1,467 | +2 | +0.1% | 328,200 |
| 2023/07/20 | 1,480 | 1,482.5 | 1,464 | 1,465 | -11 | -0.7% | 392,100 |
| 2023/07/19 | 1,482 | 1,486 | 1,468.5 | 1,476 | +10 | +0.7% | 622,300 |
| 2023/07/18 | 1,439.5 | 1,468.5 | 1,436 | 1,466 | +23.5 | +1.6% | 626,400 |
| 2023/07/14 | 1,443.5 | 1,449.5 | 1,435 | 1,442.5 | -1 | -0.1% | 617,600 |
| 2023/07/13 | 1,446 | 1,450 | 1,431.5 | 1,443.5 | -1 | -0.1% | 732,200 |
| 2023/07/12 | 1,457.5 | 1,464.5 | 1,441.5 | 1,444.5 | -12.5 | -0.9% | 664,800 |
| 2023/07/11 | 1,480 | 1,486 | 1,456 | 1,457 | -19.5 | -1.3% | 549,100 |
| 2023/07/10 | 1,490 | 1,493 | 1,470.5 | 1,476.5 | +0.5 | ±0% | 760,600 |
| 2023/07/07 | 1,491.5 | 1,497.5 | 1,471.5 | 1,476 | -19 | -1.3% | 963,100 |
| 2023/07/06 | 1,496 | 1,501 | 1,476 | 1,495 | -1.5 | -0.1% | 1,112,600 |
| 2023/07/05 | 1,480 | 1,499 | 1,479.5 | 1,496.5 | +16.5 | +1.1% | 877,700 |
| 2023/07/04 | 1,493 | 1,506 | 1,480 | 1,480 | +5.5 | +0.4% | 1,587,600 |
| 2023/07/03 | 1,446.5 | 1,477 | 1,443.5 | 1,474.5 | +33 | +2.3% | 993,100 |
| 2023/06/30 | 1,437 | 1,447 | 1,423.5 | 1,441.5 | +4.5 | +0.3% | 946,000 |
| 2023/06/29 | 1,431.5 | 1,454.5 | 1,427 | 1,437 | -4.5 | -0.3% | 966,600 |
| 2023/06/28 | 1,409.5 | 1,443.5 | 1,407 | 1,441.5 | +45 | +3.2% | 1,286,300 |
| 2023/06/27 | 1,396 | 1,402 | 1,378 | 1,396.5 | +14.5 | +1% | 929,600 |
| 2023/06/26 | 1,380.5 | 1,391.5 | 1,365 | 1,382 | -5.5 | -0.4% | 716,300 |
| 2023/06/23 | 1,386.5 | 1,398 | 1,373.5 | 1,387.5 | +4 | +0.3% | 1,125,600 |
| 2023/06/22 | 1,390.5 | 1,397.5 | 1,381.5 | 1,383.5 | -2.5 | -0.2% | 845,300 |
| 2023/06/21 | 1,384.5 | 1,397.5 | 1,381.5 | 1,386 | -1 | -0.1% | 902,700 |
| 2023/06/20 | 1,386 | 1,395 | 1,382 | 1,387 | -3.5 | -0.3% | 789,400 |
| 2023/06/19 | 1,400 | 1,414.5 | 1,386 | 1,390.5 | +7.5 | +0.5% | 942,200 |
| 2023/06/16 | 1,379.5 | 1,383 | 1,366.5 | 1,383 | -2.5 | -0.2% | 1,086,600 |
| 2023/06/15 | 1,369 | 1,393.5 | 1,366.5 | 1,385.5 | +12.5 | +0.9% | 1,121,300 |
| 2023/06/14 | 1,364 | 1,383.5 | 1,364 | 1,373 | +17 | +1.3% | 812,000 |
| 2023/06/13 | 1,371 | 1,375.5 | 1,353.5 | 1,356 | -14.5 | -1.1% | 883,800 |
| 2023/06/12 | 1,368 | 1,377.5 | 1,366 | 1,370.5 | +7 | +0.5% | 705,100 |
| 2023/06/09 | 1,364.5 | 1,370 | 1,357 | 1,363.5 | +8 | +0.6% | 767,500 |
| 2023/06/08 | 1,367 | 1,375 | 1,353 | 1,355.5 | +3.5 | +0.3% | 1,000,900 |
| 2023/06/07 | 1,354 | 1,366.5 | 1,344 | 1,352 | +8.5 | +0.6% | 1,341,900 |
| 2023/06/06 | 1,326 | 1,346.5 | 1,325 | 1,343.5 | +3 | +0.2% | 771,000 |
| 2023/06/05 | 1,350.5 | 1,352.5 | 1,339 | 1,340.5 | +18.5 | +1.4% | 875,300 |
| 2023/06/02 | 1,290 | 1,322 | 1,290 | 1,322 | +32 | +2.5% | 969,400 |
| 2023/06/01 | 1,290 | 1,299 | 1,281 | 1,290 | ±0 | ±0% | 1,072,600 |
| 2023/05/31 | 1,321 | 1,326 | 1,290 | 1,290 | -47 | -3.5% | 2,149,900 |
| 2023/05/30 | 1,365 | 1,366 | 1,333 | 1,337 | -38 | -2.8% | 1,108,600 |
| 2023/05/29 | 1,380 | 1,389 | 1,371 | 1,375 | +3 | +0.2% | 784,900 |
| 2023/05/26 | 1,393 | 1,399 | 1,369 | 1,372 | -21 | -1.5% | 950,900 |
| 2023/05/25 | 1,418 | 1,420 | 1,386 | 1,393 | -34 | -2.4% | 1,466,800 |
| 2023/05/24 | 1,439 | 1,439 | 1,418 | 1,427 | -7 | -0.5% | 598,200 |
| 2023/05/23 | 1,445 | 1,452 | 1,429 | 1,434 | -10 | -0.7% | 726,700 |
501～
550
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
