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 |
|---|---|---|---|---|---|---|---|
| 2026/02/09 | 1,619 | 1,637.5 | 1,604.5 | 1,614.5 | +20 | +1.3% | 1,196,400 |
| 2026/02/06 | 1,560 | 1,610 | 1,547.5 | 1,594.5 | +17 | +1.1% | 993,700 |
| 2026/02/05 | 1,595 | 1,628 | 1,567 | 1,577.5 | -6.5 | -0.4% | 1,451,600 |
| 2026/02/04 | 1,520 | 1,601.5 | 1,470.5 | 1,584 | +81.5 | +5.4% | 2,690,300 |
| 2026/02/03 | 1,493 | 1,514 | 1,489.5 | 1,502.5 | +22.5 | +1.5% | 1,082,700 |
| 2026/02/02 | 1,500 | 1,521.5 | 1,478 | 1,480 | -14.5 | -1% | 850,000 |
| 2026/01/30 | 1,471 | 1,499.5 | 1,467.5 | 1,494.5 | +28.5 | +1.9% | 729,000 |
| 2026/01/29 | 1,450 | 1,472 | 1,447.5 | 1,466 | +6 | +0.4% | 641,000 |
| 2026/01/28 | 1,448 | 1,468.5 | 1,443.5 | 1,460 | -7 | -0.5% | 691,200 |
| 2026/01/27 | 1,450 | 1,483.5 | 1,441.5 | 1,467 | +6 | +0.4% | 816,600 |
| 2026/01/26 | 1,454 | 1,493.5 | 1,451 | 1,461 | -16.5 | -1.1% | 1,045,400 |
| 2026/01/23 | 1,466.5 | 1,482.5 | 1,455 | 1,477.5 | +20.5 | +1.4% | 764,200 |
| 2026/01/22 | 1,446.5 | 1,463.5 | 1,435.5 | 1,457 | +25 | +1.7% | 945,800 |
| 2026/01/21 | 1,408.5 | 1,432 | 1,402 | 1,432 | -4.5 | -0.3% | 652,800 |
| 2026/01/20 | 1,442 | 1,449.5 | 1,421 | 1,436.5 | -24 | -1.6% | 1,023,400 |
| 2026/01/19 | 1,446 | 1,462.5 | 1,429 | 1,460.5 | +4.5 | +0.3% | 733,600 |
| 2026/01/16 | 1,430 | 1,458 | 1,424.5 | 1,456 | +17.5 | +1.2% | 841,700 |
| 2026/01/15 | 1,413 | 1,444 | 1,399.5 | 1,438.5 | +26 | +1.8% | 1,238,700 |
| 2026/01/14 | 1,375 | 1,414.5 | 1,373.5 | 1,412.5 | +38.5 | +2.8% | 1,170,800 |
| 2026/01/13 | 1,368 | 1,374.5 | 1,356 | 1,374 | +27 | +2% | 1,014,800 |
| 2026/01/09 | 1,363.5 | 1,366.5 | 1,347 | 1,347 | +1.5 | +0.1% | 657,500 |
| 2026/01/08 | 1,350.5 | 1,365.5 | 1,341 | 1,345.5 | -28.5 | -2.1% | 671,200 |
| 2026/01/07 | 1,360 | 1,383.5 | 1,350 | 1,374 | +13.5 | +1% | 723,500 |
| 2026/01/06 | 1,348 | 1,364 | 1,346.5 | 1,360.5 | +19 | +1.4% | 614,200 |
| 2026/01/05 | 1,354.5 | 1,363.5 | 1,340.5 | 1,341.5 | -14 | -1% | 724,200 |
| 2025/12/30 | 1,356.5 | 1,371.5 | 1,353.5 | 1,355.5 | -6.5 | -0.5% | 507,900 |
| 2025/12/29 | 1,360 | 1,366.5 | 1,350.5 | 1,362 | +19 | +1.4% | 589,300 |
| 2025/12/26 | 1,349.5 | 1,355 | 1,337.5 | 1,343 | +5 | +0.4% | 485,400 |
| 2025/12/25 | 1,341 | 1,344.5 | 1,333 | 1,338 | -2 | -0.1% | 525,200 |
| 2025/12/24 | 1,341.5 | 1,354.5 | 1,333.5 | 1,340 | -4.5 | -0.3% | 516,900 |
| 2025/12/23 | 1,326 | 1,344.5 | 1,324.5 | 1,344.5 | +15.5 | +1.2% | 636,700 |
| 2025/12/22 | 1,320 | 1,329 | 1,317 | 1,329 | +14.5 | +1.1% | 496,200 |
| 2025/12/19 | 1,310.5 | 1,321.5 | 1,305 | 1,314.5 | +13.5 | +1% | 949,600 |
| 2025/12/18 | 1,301 | 1,305.5 | 1,292.5 | 1,301 | +1 | +0.1% | 670,100 |
| 2025/12/17 | 1,302 | 1,307 | 1,290.5 | 1,300 | -4 | -0.3% | 601,400 |
| 2025/12/16 | 1,310.5 | 1,314.5 | 1,304 | 1,304 | -12 | -0.9% | 431,400 |
| 2025/12/15 | 1,309 | 1,322.5 | 1,303 | 1,316 | +4 | +0.3% | 553,400 |
| 2025/12/12 | 1,311 | 1,316.5 | 1,301 | 1,312 | +17.5 | +1.4% | 625,900 |
| 2025/12/11 | 1,320 | 1,325 | 1,294.5 | 1,294.5 | -15 | -1.1% | 546,600 |
| 2025/12/10 | 1,304 | 1,315.5 | 1,302 | 1,309.5 | +6.5 | +0.5% | 568,500 |
| 2025/12/09 | 1,301.5 | 1,305.5 | 1,288.5 | 1,303 | -1 | -0.1% | 622,200 |
| 2025/12/08 | 1,300 | 1,311.5 | 1,292 | 1,304 | +17 | +1.3% | 558,900 |
| 2025/12/05 | 1,292.5 | 1,299.5 | 1,283.5 | 1,287 | -19.5 | -1.5% | 650,000 |
| 2025/12/04 | 1,293.5 | 1,308 | 1,291 | 1,306.5 | +8.5 | +0.7% | 528,500 |
| 2025/12/03 | 1,282 | 1,301.5 | 1,278.5 | 1,298 | +15.5 | +1.2% | 877,100 |
| 2025/12/02 | 1,290.5 | 1,298 | 1,279.5 | 1,282.5 | -3 | -0.2% | 1,041,300 |
| 2025/12/01 | 1,308 | 1,310.5 | 1,285.5 | 1,285.5 | -28 | -2.1% | 867,700 |
| 2025/11/28 | 1,303 | 1,317 | 1,300.5 | 1,313.5 | +10.5 | +0.8% | 701,300 |
| 2025/11/27 | 1,302.5 | 1,307 | 1,298 | 1,303 | +7 | +0.5% | 738,300 |
| 2025/11/26 | 1,290.5 | 1,305.5 | 1,285 | 1,296 | +25 | +2% | 969,700 |
151～
200
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
