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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,308 | 1,313 | 1,281 | 1,286 | -24 | -1.8% | 1,255,200 |
| 2022/12/20 | 1,324 | 1,332 | 1,301 | 1,310 | +3 | +0.2% | 1,152,300 |
| 2022/12/19 | 1,310 | 1,318 | 1,303 | 1,307 | -9 | -0.7% | 631,600 |
| 2022/12/16 | 1,323 | 1,332 | 1,311 | 1,316 | -21 | -1.6% | 956,700 |
| 2022/12/15 | 1,324 | 1,343 | 1,322 | 1,337 | +13 | +1% | 598,400 |
| 2022/12/14 | 1,308 | 1,331 | 1,304 | 1,324 | +22 | +1.7% | 848,300 |
| 2022/12/13 | 1,301 | 1,308 | 1,301 | 1,302 | +2 | +0.2% | 498,300 |
| 2022/12/12 | 1,304 | 1,308 | 1,295 | 1,300 | -7 | -0.5% | 408,000 |
| 2022/12/09 | 1,311 | 1,317 | 1,303 | 1,307 | +5 | +0.4% | 727,000 |
| 2022/12/08 | 1,297 | 1,302 | 1,287 | 1,302 | +2 | +0.2% | 500,400 |
| 2022/12/07 | 1,288 | 1,307 | 1,282 | 1,300 | +11 | +0.9% | 635,100 |
| 2022/12/06 | 1,289 | 1,295 | 1,281 | 1,289 | +5 | +0.4% | 668,500 |
| 2022/12/05 | 1,296 | 1,300 | 1,270 | 1,284 | -13 | -1% | 907,300 |
| 2022/12/02 | 1,314 | 1,314 | 1,293 | 1,297 | -27 | -2% | 626,700 |
| 2022/12/01 | 1,331 | 1,333 | 1,316 | 1,324 | -4 | -0.3% | 708,000 |
| 2022/11/30 | 1,354 | 1,360 | 1,325 | 1,328 | -1 | -0.1% | 1,615,800 |
| 2022/11/29 | 1,322 | 1,332 | 1,312 | 1,329 | +4 | +0.3% | 887,300 |
| 2022/11/28 | 1,327 | 1,334 | 1,318 | 1,325 | -2 | -0.2% | 898,200 |
| 2022/11/25 | 1,321 | 1,329 | 1,311 | 1,327 | +21 | +1.6% | 744,200 |
| 2022/11/24 | 1,298 | 1,311 | 1,296 | 1,306 | ±0 | ±0% | 941,800 |
| 2022/11/22 | 1,299 | 1,319 | 1,299 | 1,306 | +14 | +1.1% | 1,052,300 |
| 2022/11/21 | 1,279 | 1,295 | 1,270 | 1,292 | +35 | +2.8% | 968,700 |
| 2022/11/18 | 1,265 | 1,272 | 1,253 | 1,257 | +3 | +0.2% | 940,500 |
| 2022/11/17 | 1,234 | 1,261 | 1,234 | 1,254 | +13 | +1% | 880,800 |
| 2022/11/16 | 1,239 | 1,243 | 1,229 | 1,241 | -3 | -0.2% | 812,700 |
| 2022/11/15 | 1,239 | 1,250 | 1,237 | 1,244 | +5 | +0.4% | 610,400 |
| 2022/11/14 | 1,242 | 1,249 | 1,235 | 1,239 | -2 | -0.2% | 966,100 |
| 2022/11/11 | 1,252 | 1,254 | 1,238 | 1,241 | -1 | -0.1% | 1,061,200 |
| 2022/11/10 | 1,246 | 1,260 | 1,242 | 1,242 | -8 | -0.6% | 1,237,200 |
| 2022/11/09 | 1,243 | 1,263 | 1,239 | 1,250 | +11 | +0.9% | 1,605,400 |
| 2022/11/08 | 1,240 | 1,250 | 1,229 | 1,239 | +10 | +0.8% | 2,574,900 |
| 2022/11/07 | 1,370 | 1,376 | 1,201 | 1,229 | -126 | -9.3% | 3,803,600 |
| 2022/11/04 | 1,348 | 1,360 | 1,348 | 1,355 | -14 | -1% | 812,500 |
| 2022/11/02 | 1,347 | 1,375 | 1,346 | 1,369 | +22 | +1.6% | 889,800 |
| 2022/11/01 | 1,356 | 1,359 | 1,347 | 1,347 | -3 | -0.2% | 416,500 |
| 2022/10/31 | 1,350 | 1,357 | 1,342 | 1,350 | +16 | +1.2% | 538,900 |
| 2022/10/28 | 1,341 | 1,347 | 1,334 | 1,334 | -16 | -1.2% | 820,900 |
| 2022/10/27 | 1,361 | 1,362 | 1,348 | 1,350 | -16 | -1.2% | 494,000 |
| 2022/10/26 | 1,365 | 1,372 | 1,362 | 1,366 | +7 | +0.5% | 473,900 |
| 2022/10/25 | 1,370 | 1,370 | 1,354 | 1,359 | ±0 | ±0% | 757,600 |
| 2022/10/24 | 1,387 | 1,387 | 1,357 | 1,359 | -11 | -0.8% | 540,100 |
| 2022/10/21 | 1,375 | 1,380 | 1,365 | 1,370 | -13 | -0.9% | 481,500 |
| 2022/10/20 | 1,386 | 1,388 | 1,378 | 1,383 | -11 | -0.8% | 357,700 |
| 2022/10/19 | 1,388 | 1,402 | 1,387 | 1,394 | +5 | +0.4% | 421,800 |
| 2022/10/18 | 1,395 | 1,396 | 1,382 | 1,389 | +4 | +0.3% | 448,800 |
| 2022/10/17 | 1,391 | 1,391 | 1,381 | 1,385 | -15 | -1.1% | 384,600 |
| 2022/10/14 | 1,388 | 1,414 | 1,382 | 1,400 | +29 | +2.1% | 804,700 |
| 2022/10/13 | 1,367 | 1,379 | 1,361 | 1,371 | ±0 | ±0% | 487,200 |
| 2022/10/12 | 1,394 | 1,397 | 1,370 | 1,371 | -22 | -1.6% | 716,200 |
| 2022/10/11 | 1,402 | 1,404 | 1,389 | 1,393 | -17 | -1.2% | 695,300 |
651～
700
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
