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 |
|---|---|---|---|---|---|---|---|
| 2022/05/16 | 1,333 | 1,340 | 1,325 | 1,330 | -2 | -0.2% | 938,500 |
| 2022/05/13 | 1,311 | 1,336 | 1,306 | 1,332 | -48 | -3.5% | 1,679,300 |
| 2022/05/12 | 1,411 | 1,424 | 1,375 | 1,380 | -13 | -0.9% | 1,542,600 |
| 2022/05/11 | 1,398 | 1,401 | 1,376 | 1,393 | -22 | -1.6% | 809,100 |
| 2022/05/10 | 1,398 | 1,415 | 1,387 | 1,415 | +25 | +1.8% | 987,100 |
| 2022/05/09 | 1,411 | 1,411 | 1,388 | 1,390 | -19 | -1.3% | 936,000 |
| 2022/05/06 | 1,369 | 1,410 | 1,365 | 1,409 | +29 | +2.1% | 1,123,300 |
| 2022/05/02 | 1,370 | 1,384 | 1,358 | 1,380 | -8 | -0.6% | 716,100 |
| 2022/04/28 | 1,344 | 1,388 | 1,343 | 1,388 | +56 | +4.2% | 1,154,500 |
| 2022/04/27 | 1,347 | 1,351 | 1,331 | 1,332 | -36 | -2.6% | 1,012,400 |
| 2022/04/26 | 1,355 | 1,376 | 1,354 | 1,368 | +10 | +0.7% | 733,200 |
| 2022/04/25 | 1,357 | 1,359 | 1,345 | 1,358 | -16 | -1.2% | 666,500 |
| 2022/04/22 | 1,349 | 1,379 | 1,346 | 1,374 | +13 | +1% | 954,100 |
| 2022/04/21 | 1,355 | 1,362 | 1,348 | 1,361 | +5 | +0.4% | 689,000 |
| 2022/04/20 | 1,326 | 1,361 | 1,320 | 1,356 | +39 | +3% | 975,800 |
| 2022/04/19 | 1,320 | 1,322 | 1,306 | 1,317 | +10 | +0.8% | 622,200 |
| 2022/04/18 | 1,300 | 1,307 | 1,286 | 1,307 | -1 | -0.1% | 688,000 |
| 2022/04/15 | 1,318 | 1,321 | 1,302 | 1,308 | -16 | -1.2% | 579,900 |
| 2022/04/14 | 1,325 | 1,329 | 1,316 | 1,324 | +4 | +0.3% | 641,300 |
| 2022/04/13 | 1,314 | 1,320 | 1,308 | 1,320 | +20 | +1.5% | 596,300 |
| 2022/04/12 | 1,304 | 1,315 | 1,300 | 1,300 | -12 | -0.9% | 738,300 |
| 2022/04/11 | 1,328 | 1,333 | 1,307 | 1,312 | -14 | -1.1% | 633,300 |
| 2022/04/08 | 1,320 | 1,329 | 1,312 | 1,326 | +4 | +0.3% | 1,038,600 |
| 2022/04/07 | 1,300 | 1,327 | 1,298 | 1,322 | +11 | +0.8% | 1,044,100 |
| 2022/04/06 | 1,347 | 1,347 | 1,311 | 1,311 | -52 | -3.8% | 1,592,300 |
| 2022/04/05 | 1,369 | 1,371 | 1,357 | 1,363 | +7 | +0.5% | 540,800 |
| 2022/04/04 | 1,356 | 1,358 | 1,350 | 1,356 | -9 | -0.7% | 493,400 |
| 2022/04/01 | 1,350 | 1,366 | 1,344 | 1,365 | +2 | +0.1% | 486,200 |
| 2022/03/31 | 1,377 | 1,382 | 1,363 | 1,363 | -29 | -2.1% | 842,200 |
| 2022/03/30 | 1,391 | 1,394 | 1,379 | 1,392 | -13 | -0.9% | 1,098,800 |
| 2022/03/29 | 1,406 | 1,411 | 1,398 | 1,405 | -1 | -0.1% | 708,500 |
| 2022/03/28 | 1,409 | 1,415 | 1,392 | 1,406 | +3 | +0.2% | 717,600 |
| 2022/03/25 | 1,417 | 1,419 | 1,393 | 1,403 | ±0 | ±0% | 736,700 |
| 2022/03/24 | 1,400 | 1,404 | 1,392 | 1,403 | -7 | -0.5% | 596,800 |
| 2022/03/23 | 1,400 | 1,414 | 1,394 | 1,410 | +18 | +1.3% | 1,053,900 |
| 2022/03/22 | 1,389 | 1,398 | 1,379 | 1,392 | +15 | +1.1% | 895,500 |
| 2022/03/18 | 1,350 | 1,383 | 1,347 | 1,377 | +32 | +2.4% | 1,954,600 |
| 2022/03/17 | 1,328 | 1,347 | 1,323 | 1,345 | +18 | +1.4% | 1,288,400 |
| 2022/03/16 | 1,333 | 1,341 | 1,319 | 1,327 | -2 | -0.2% | 1,144,300 |
| 2022/03/15 | 1,315 | 1,332 | 1,314 | 1,329 | +25 | +1.9% | 686,200 |
| 2022/03/14 | 1,307 | 1,316 | 1,299 | 1,304 | +10 | +0.8% | 901,400 |
| 2022/03/11 | 1,293 | 1,299 | 1,285 | 1,294 | -5 | -0.4% | 870,300 |
| 2022/03/10 | 1,291 | 1,303 | 1,275 | 1,299 | +44 | +3.5% | 1,094,800 |
| 2022/03/09 | 1,270 | 1,279 | 1,251 | 1,255 | -13 | -1% | 1,325,500 |
| 2022/03/08 | 1,281 | 1,295 | 1,265 | 1,268 | -29 | -2.2% | 1,449,100 |
| 2022/03/07 | 1,328 | 1,330 | 1,288 | 1,297 | -50 | -3.7% | 1,373,300 |
| 2022/03/04 | 1,342 | 1,353 | 1,337 | 1,347 | -8 | -0.6% | 1,312,400 |
| 2022/03/03 | 1,353 | 1,358 | 1,342 | 1,355 | +22 | +1.7% | 974,400 |
| 2022/03/02 | 1,363 | 1,366 | 1,333 | 1,333 | -49 | -3.5% | 1,312,800 |
| 2022/03/01 | 1,397 | 1,405 | 1,382 | 1,382 | -1 | -0.1% | 861,300 |
801～
850
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 | 128,900円 | -14.5% | - | 3.88% | 20.72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 | 719,600円 | +6.2% | +10.0% | 2.42% | 13.03倍 | 3.00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 | 572,900円 | +7.8% | +297.0% | 1.75% | 19.44倍 | 1.51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 | 304,500円 | +0.2% | +2.7% | 2.50% | 12.51倍 | 1.26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 | 829,000円 | -4.4% | -19.4% | 3.40% | 14.54倍 | 1.15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
該当銘柄がありません
チャート関連のコラム
