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 |
|---|---|---|---|---|---|---|---|
| 2026/07/08 | 1,735 | 1,744.5 | 1,717 | 1,718.5 | -13 | -0.8% | 614,300 |
| 2026/07/07 | 1,748 | 1,750 | 1,710.5 | 1,731.5 | -10.5 | -0.6% | 867,800 |
| 2026/07/06 | 1,720.5 | 1,772 | 1,715.5 | 1,742 | +23.5 | +1.4% | 1,015,600 |
| 2026/07/03 | 1,668 | 1,734 | 1,654.5 | 1,718.5 | +79 | +4.8% | 1,585,500 |
| 2026/07/02 | 1,643 | 1,659.5 | 1,628 | 1,639.5 | +17 | +1% | 715,200 |
| 2026/07/01 | 1,630 | 1,636.5 | 1,615.5 | 1,622.5 | -3.5 | -0.2% | 614,000 |
| 2026/06/30 | 1,640.5 | 1,648.5 | 1,615.5 | 1,626 | -1 | -0.1% | 737,900 |
| 2026/06/29 | 1,650 | 1,652.5 | 1,617.5 | 1,627 | -12.5 | -0.8% | 659,800 |
| 2026/06/26 | 1,630 | 1,662 | 1,621.5 | 1,639.5 | +8.5 | +0.5% | 792,100 |
| 2026/06/25 | 1,623.5 | 1,633 | 1,600 | 1,631 | +37.5 | +2.4% | 845,800 |
| 2026/06/24 | 1,591 | 1,599 | 1,578.5 | 1,593.5 | +2.5 | +0.2% | 693,600 |
| 2026/06/23 | 1,619 | 1,620.5 | 1,587.5 | 1,591 | -19 | -1.2% | 694,300 |
| 2026/06/22 | 1,597.5 | 1,618 | 1,591 | 1,610 | +15.5 | +1% | 596,800 |
| 2026/06/19 | 1,643.5 | 1,644.5 | 1,594.5 | 1,594.5 | -55.5 | -3.4% | 1,097,600 |
| 2026/06/18 | 1,622 | 1,660 | 1,620.5 | 1,650 | +2 | +0.1% | 781,600 |
| 2026/06/17 | 1,648.5 | 1,675 | 1,628 | 1,648 | +7 | +0.4% | 982,500 |
| 2026/06/16 | 1,635 | 1,645.5 | 1,625.5 | 1,641 | -13.5 | -0.8% | 558,900 |
| 2026/06/15 | 1,681.5 | 1,683.5 | 1,654.5 | 1,654.5 | +16 | +1% | 959,100 |
| 2026/06/12 | 1,647.5 | 1,656.5 | 1,625 | 1,638.5 | +31 | +1.9% | 881,200 |
| 2026/06/11 | 1,614 | 1,614.5 | 1,581.5 | 1,607.5 | -12 | -0.7% | 791,900 |
| 2026/06/10 | 1,630 | 1,634 | 1,612 | 1,619.5 | +9 | +0.6% | 808,300 |
| 2026/06/09 | 1,630 | 1,653.5 | 1,596 | 1,610.5 | +10 | +0.6% | 1,271,600 |
| 2026/06/08 | 1,583 | 1,618 | 1,564.5 | 1,600.5 | -22.5 | -1.4% | 964,800 |
| 2026/06/05 | 1,624.5 | 1,636.5 | 1,605 | 1,623 | -3 | -0.2% | 696,700 |
| 2026/06/04 | 1,635 | 1,640.5 | 1,601.5 | 1,626 | -16 | -1% | 655,000 |
| 2026/06/03 | 1,630 | 1,649 | 1,608 | 1,642 | +30 | +1.9% | 623,900 |
| 2026/06/02 | 1,598 | 1,625 | 1,590 | 1,612 | -5 | -0.3% | 684,600 |
| 2026/06/01 | 1,628 | 1,651.5 | 1,587.5 | 1,617 | -34.5 | -2.1% | 823,100 |
| 2026/05/29 | 1,612 | 1,656.5 | 1,607.5 | 1,651.5 | +44.5 | +2.8% | 1,120,200 |
| 2026/05/28 | 1,613 | 1,616.5 | 1,585.5 | 1,607 | +3.5 | +0.2% | 600,300 |
| 2026/05/27 | 1,635 | 1,658 | 1,601.5 | 1,603.5 | +3.5 | +0.2% | 874,400 |
| 2026/05/26 | 1,641 | 1,648.5 | 1,597 | 1,600 | -30 | -1.8% | 794,200 |
| 2026/05/25 | 1,608 | 1,667 | 1,601.5 | 1,630 | +57.5 | +3.7% | 1,037,200 |
| 2026/05/22 | 1,605 | 1,605 | 1,561.5 | 1,572.5 | -33.5 | -2.1% | 863,900 |
| 2026/05/21 | 1,629 | 1,635 | 1,596.5 | 1,606 | +3.5 | +0.2% | 563,600 |
| 2026/05/20 | 1,632 | 1,641 | 1,594 | 1,602.5 | -42 | -2.6% | 747,600 |
| 2026/05/19 | 1,635 | 1,669 | 1,626 | 1,644.5 | +29 | +1.8% | 1,256,700 |
| 2026/05/18 | 1,677.5 | 1,677.5 | 1,611 | 1,615.5 | -66 | -3.9% | 981,000 |
| 2026/05/15 | 1,705.5 | 1,706 | 1,642.5 | 1,681.5 | -35.5 | -2.1% | 1,284,600 |
| 2026/05/14 | 1,747 | 1,773 | 1,717 | 1,717 | -20 | -1.2% | 1,066,700 |
| 2026/05/13 | 1,671.5 | 1,742 | 1,653 | 1,737 | +25.5 | +1.5% | 1,800,800 |
| 2026/05/12 | 1,620 | 1,713 | 1,599 | 1,711.5 | +142 | +9% | 2,496,400 |
| 2026/05/11 | 1,587.5 | 1,706 | 1,556.5 | 1,569.5 | +2.5 | +0.2% | 3,170,200 |
| 2026/05/08 | 1,608 | 1,608 | 1,550 | 1,567 | -29 | -1.8% | 1,291,100 |
| 2026/05/07 | 1,592 | 1,612.5 | 1,573.5 | 1,596 | +33 | +2.1% | 1,258,400 |
| 2026/05/01 | 1,566.5 | 1,574 | 1,545.5 | 1,563 | -11.5 | -0.7% | 585,200 |
| 2026/04/30 | 1,555 | 1,575.5 | 1,543 | 1,574.5 | +4.5 | +0.3% | 884,600 |
| 2026/04/28 | 1,560 | 1,571.5 | 1,555.5 | 1,570 | +8 | +0.5% | 561,400 |
| 2026/04/27 | 1,537 | 1,574 | 1,522.5 | 1,562 | +19.5 | +1.3% | 809,400 |
| 2026/04/24 | 1,544 | 1,557.5 | 1,531.5 | 1,542.5 | +6 | +0.4% | 850,300 |
51～
100
件表示中 / 4030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 | 169,200円 | +3.1% | - | 2.96% | 7.26倍 | 0.90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 |
| 東 レ | 124,800円 | +9.5% | +48.7% | 2.08% | 20.20倍 | 1.01倍 |
|
衣料や産業用途の繊維事業が大黒柱。炭素繊維複合材で世界首位。電子材料、水処理膜等も有力 |
| Ｇウイン | 212,650円 | +5.7% | +0.6% | 3.29% | 11.36倍 | 2.25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 |
| セーレン | 332,000円 | +13.7% | +4.5% | 2.29% | 12.34倍 | 1.20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強い。半導体加工や人工衛星も |
| ワコールＨＤ | 394,800円 | +9.4% | -86.8% | 2.53% | 108.55倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
