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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 1,443 | 1,454 | 1,440 | 1,441 | +2 | +0.1% | 627,500 |
| 2022/07/25 | 1,445 | 1,453 | 1,437 | 1,439 | -8 | -0.6% | 568,000 |
| 2022/07/22 | 1,444 | 1,453 | 1,422 | 1,447 | -4 | -0.3% | 1,235,600 |
| 2022/07/21 | 1,443 | 1,457 | 1,443 | 1,451 | +3 | +0.2% | 797,600 |
| 2022/07/20 | 1,429 | 1,450 | 1,424 | 1,448 | +42 | +3% | 905,400 |
| 2022/07/19 | 1,418 | 1,418 | 1,397 | 1,406 | +4 | +0.3% | 505,600 |
| 2022/07/15 | 1,403 | 1,409 | 1,390 | 1,402 | -4 | -0.3% | 597,600 |
| 2022/07/14 | 1,398 | 1,410 | 1,395 | 1,406 | +7 | +0.5% | 670,300 |
| 2022/07/13 | 1,407 | 1,422 | 1,399 | 1,399 | -10 | -0.7% | 664,700 |
| 2022/07/12 | 1,420 | 1,424 | 1,406 | 1,409 | -23 | -1.6% | 619,300 |
| 2022/07/11 | 1,429 | 1,436 | 1,414 | 1,432 | +13 | +0.9% | 708,800 |
| 2022/07/08 | 1,420 | 1,442 | 1,414 | 1,419 | +1 | +0.1% | 904,400 |
| 2022/07/07 | 1,400 | 1,422 | 1,391 | 1,418 | +43 | +3.1% | 872,100 |
| 2022/07/06 | 1,403 | 1,408 | 1,372 | 1,375 | -47 | -3.3% | 938,500 |
| 2022/07/05 | 1,428 | 1,428 | 1,414 | 1,422 | ±0 | ±0% | 451,400 |
| 2022/07/04 | 1,423 | 1,428 | 1,406 | 1,422 | +14 | +1% | 845,000 |
| 2022/07/01 | 1,422 | 1,431 | 1,399 | 1,408 | -5 | -0.4% | 688,000 |
| 2022/06/30 | 1,414 | 1,426 | 1,404 | 1,413 | ±0 | ±0% | 764,200 |
| 2022/06/29 | 1,405 | 1,419 | 1,401 | 1,413 | -7 | -0.5% | 867,800 |
| 2022/06/28 | 1,415 | 1,425 | 1,407 | 1,420 | +5 | +0.4% | 605,700 |
| 2022/06/27 | 1,410 | 1,425 | 1,407 | 1,415 | +17 | +1.2% | 547,000 |
| 2022/06/24 | 1,407 | 1,407 | 1,380 | 1,398 | +11 | +0.8% | 872,600 |
| 2022/06/23 | 1,372 | 1,392 | 1,370 | 1,387 | +4 | +0.3% | 639,200 |
| 2022/06/22 | 1,401 | 1,403 | 1,376 | 1,383 | -13 | -0.9% | 1,021,500 |
| 2022/06/21 | 1,375 | 1,399 | 1,364 | 1,396 | +31 | +2.3% | 1,177,200 |
| 2022/06/20 | 1,421 | 1,422 | 1,361 | 1,365 | -49 | -3.5% | 1,070,900 |
| 2022/06/17 | 1,393 | 1,425 | 1,389 | 1,414 | -20 | -1.4% | 1,479,500 |
| 2022/06/16 | 1,400 | 1,441 | 1,396 | 1,434 | +50 | +3.6% | 1,348,600 |
| 2022/06/15 | 1,390 | 1,397 | 1,374 | 1,384 | +22 | +1.6% | 1,343,800 |
| 2022/06/14 | 1,347 | 1,366 | 1,340 | 1,362 | -3 | -0.2% | 867,600 |
| 2022/06/13 | 1,349 | 1,368 | 1,348 | 1,365 | -11 | -0.8% | 699,200 |
| 2022/06/10 | 1,392 | 1,392 | 1,373 | 1,376 | -24 | -1.7% | 737,600 |
| 2022/06/09 | 1,400 | 1,414 | 1,393 | 1,400 | +1 | +0.1% | 549,700 |
| 2022/06/08 | 1,398 | 1,403 | 1,394 | 1,399 | +3 | +0.2% | 561,600 |
| 2022/06/07 | 1,389 | 1,400 | 1,386 | 1,396 | +18 | +1.3% | 768,100 |
| 2022/06/06 | 1,358 | 1,390 | 1,358 | 1,378 | +28 | +2.1% | 1,249,000 |
| 2022/06/03 | 1,372 | 1,372 | 1,345 | 1,350 | -9 | -0.7% | 526,000 |
| 2022/06/02 | 1,357 | 1,369 | 1,352 | 1,359 | +1 | +0.1% | 559,100 |
| 2022/06/01 | 1,332 | 1,358 | 1,331 | 1,358 | +33 | +2.5% | 578,700 |
| 2022/05/31 | 1,352 | 1,360 | 1,322 | 1,325 | -24 | -1.8% | 1,160,200 |
| 2022/05/30 | 1,339 | 1,354 | 1,329 | 1,349 | +26 | +2% | 813,300 |
| 2022/05/27 | 1,326 | 1,329 | 1,317 | 1,323 | +7 | +0.5% | 639,500 |
| 2022/05/26 | 1,338 | 1,346 | 1,316 | 1,316 | -17 | -1.3% | 763,700 |
| 2022/05/25 | 1,331 | 1,343 | 1,323 | 1,333 | +6 | +0.5% | 1,034,200 |
| 2022/05/24 | 1,338 | 1,343 | 1,326 | 1,327 | ±0 | ±0% | 1,012,400 |
| 2022/05/23 | 1,337 | 1,340 | 1,322 | 1,327 | -5 | -0.4% | 705,300 |
| 2022/05/20 | 1,319 | 1,338 | 1,316 | 1,332 | ±0 | ±0% | 609,500 |
| 2022/05/19 | 1,297 | 1,336 | 1,295 | 1,332 | +7 | +0.5% | 698,500 |
| 2022/05/18 | 1,353 | 1,354 | 1,322 | 1,325 | -14 | -1% | 849,000 |
| 2022/05/17 | 1,323 | 1,343 | 1,323 | 1,339 | +9 | +0.7% | 879,400 |
751～
800
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
