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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,127 | 1,129 | 1,120.5 | 1,124 | -8.5 | -0.8% | 808,400 |
| 2025/06/04 | 1,146 | 1,146.5 | 1,127.5 | 1,132.5 | -4 | -0.4% | 978,100 |
| 2025/06/03 | 1,138.5 | 1,144 | 1,129 | 1,136.5 | -5.5 | -0.5% | 823,000 |
| 2025/06/02 | 1,148 | 1,156 | 1,136 | 1,142 | -17.5 | -1.5% | 609,300 |
| 2025/05/30 | 1,150 | 1,163 | 1,143 | 1,159.5 | +2.5 | +0.2% | 817,800 |
| 2025/05/29 | 1,152 | 1,161.5 | 1,148 | 1,157 | +7 | +0.6% | 518,100 |
| 2025/05/28 | 1,154.5 | 1,158.5 | 1,150 | 1,150 | +5 | +0.4% | 455,700 |
| 2025/05/27 | 1,142 | 1,149 | 1,138.5 | 1,145 | +3.5 | +0.3% | 300,500 |
| 2025/05/26 | 1,146 | 1,149.5 | 1,134 | 1,141.5 | -4 | -0.3% | 462,400 |
| 2025/05/23 | 1,140 | 1,155 | 1,134 | 1,145.5 | +15.5 | +1.4% | 916,900 |
| 2025/05/22 | 1,119.5 | 1,134.5 | 1,115.5 | 1,130 | +2.5 | +0.2% | 534,500 |
| 2025/05/21 | 1,122 | 1,136.5 | 1,120 | 1,127.5 | +10 | +0.9% | 630,600 |
| 2025/05/20 | 1,124 | 1,129 | 1,112 | 1,117.5 | -8 | -0.7% | 768,100 |
| 2025/05/19 | 1,120.5 | 1,131.5 | 1,117 | 1,125.5 | -6.5 | -0.6% | 622,600 |
| 2025/05/16 | 1,123.5 | 1,133.5 | 1,119 | 1,132 | +7 | +0.6% | 798,300 |
| 2025/05/15 | 1,125 | 1,134 | 1,119.5 | 1,125 | -11 | -1% | 798,600 |
| 2025/05/14 | 1,145 | 1,153 | 1,126.5 | 1,136 | -10.5 | -0.9% | 943,500 |
| 2025/05/13 | 1,165 | 1,174 | 1,135.5 | 1,146.5 | -5 | -0.4% | 1,430,500 |
| 2025/05/12 | 1,230 | 1,234.5 | 1,148 | 1,151.5 | -53 | -4.4% | 1,842,500 |
| 2025/05/09 | 1,210 | 1,216.5 | 1,198 | 1,204.5 | +7 | +0.6% | 1,006,500 |
| 2025/05/08 | 1,186 | 1,197.5 | 1,183 | 1,197.5 | +4 | +0.3% | 554,400 |
| 2025/05/07 | 1,193 | 1,198.5 | 1,185 | 1,193.5 | +0.5 | ±0% | 656,700 |
| 2025/05/02 | 1,187 | 1,199 | 1,185.5 | 1,193 | +7 | +0.6% | 517,000 |
| 2025/05/01 | 1,180.5 | 1,188.5 | 1,174 | 1,186 | -6.5 | -0.5% | 524,000 |
| 2025/04/30 | 1,192 | 1,195.5 | 1,178.5 | 1,192.5 | +4.5 | +0.4% | 512,800 |
| 2025/04/28 | 1,192.5 | 1,202.5 | 1,187 | 1,188 | -3.5 | -0.3% | 512,900 |
| 2025/04/25 | 1,199.5 | 1,202.5 | 1,187.5 | 1,191.5 | +10 | +0.8% | 555,100 |
| 2025/04/24 | 1,183 | 1,198 | 1,180 | 1,181.5 | +9 | +0.8% | 725,800 |
| 2025/04/23 | 1,182 | 1,186 | 1,172 | 1,172.5 | +6 | +0.5% | 632,200 |
| 2025/04/22 | 1,151.5 | 1,168.5 | 1,150 | 1,166.5 | +14 | +1.2% | 623,500 |
| 2025/04/21 | 1,159 | 1,159 | 1,146 | 1,152.5 | -12 | -1% | 428,500 |
| 2025/04/18 | 1,150 | 1,168 | 1,148.5 | 1,164.5 | +15 | +1.3% | 368,500 |
| 2025/04/17 | 1,130.5 | 1,149.5 | 1,127 | 1,149.5 | +18 | +1.6% | 407,700 |
| 2025/04/16 | 1,155 | 1,161.5 | 1,128.5 | 1,131.5 | -20 | -1.7% | 608,700 |
| 2025/04/15 | 1,162.5 | 1,162.5 | 1,148.5 | 1,151.5 | +10 | +0.9% | 654,200 |
| 2025/04/14 | 1,148 | 1,164 | 1,141 | 1,141.5 | +14.5 | +1.3% | 627,300 |
| 2025/04/11 | 1,115 | 1,136 | 1,109 | 1,127 | -39.5 | -3.4% | 776,900 |
| 2025/04/10 | 1,192 | 1,192 | 1,149 | 1,166.5 | +83 | +7.7% | 967,800 |
| 2025/04/09 | 1,120 | 1,120 | 1,075.5 | 1,083.5 | -96 | -8.1% | 2,317,600 |
| 2025/04/08 | 1,166 | 1,196.5 | 1,165.5 | 1,179.5 | +52.5 | +4.7% | 791,700 |
| 2025/04/07 | 1,128 | 1,150.5 | 1,099 | 1,127 | -99 | -8.1% | 1,503,200 |
| 2025/04/04 | 1,226.5 | 1,239.5 | 1,202 | 1,226 | -40.5 | -3.2% | 1,082,000 |
| 2025/04/03 | 1,275.5 | 1,279.5 | 1,256 | 1,266.5 | -39 | -3% | 909,700 |
| 2025/04/02 | 1,334.5 | 1,336 | 1,305.5 | 1,305.5 | -9 | -0.7% | 647,700 |
| 2025/04/01 | 1,332 | 1,335.5 | 1,314.5 | 1,314.5 | +4 | +0.3% | 661,900 |
| 2025/03/31 | 1,330.5 | 1,331.5 | 1,308 | 1,310.5 | -43.5 | -3.2% | 579,600 |
| 2025/03/28 | 1,360.5 | 1,364.5 | 1,346.5 | 1,354 | -37.5 | -2.7% | 556,500 |
| 2025/03/27 | 1,389 | 1,395 | 1,381 | 1,391.5 | +1 | +0.1% | 458,000 |
| 2025/03/26 | 1,395 | 1,396 | 1,386 | 1,390.5 | +2 | +0.1% | 481,400 |
| 2025/03/25 | 1,379 | 1,391.5 | 1,376.5 | 1,388.5 | +10.5 | +0.8% | 378,100 |
51～
100
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
