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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,324.5 | 1,324.5 | 1,309 | 1,318.5 | -6.5 | -0.5% | 621,400 |
| 2025/01/06 | 1,338 | 1,347 | 1,320 | 1,325 | -13 | -1% | 719,100 |
| 2024/12/30 | 1,333 | 1,353.5 | 1,331 | 1,338 | +11 | +0.8% | 798,400 |
| 2024/12/27 | 1,320 | 1,327 | 1,311.5 | 1,327 | +13 | +1% | 512,300 |
| 2024/12/26 | 1,295 | 1,314 | 1,295 | 1,314 | +14 | +1.1% | 653,000 |
| 2024/12/25 | 1,305.5 | 1,308 | 1,289 | 1,300 | -5 | -0.4% | 681,900 |
| 2024/12/24 | 1,292 | 1,305.5 | 1,287.5 | 1,305 | +11.5 | +0.9% | 507,000 |
| 2024/12/23 | 1,283.5 | 1,294.5 | 1,276 | 1,293.5 | +10 | +0.8% | 580,400 |
| 2024/12/20 | 1,279 | 1,286 | 1,273.5 | 1,283.5 | +6.5 | +0.5% | 1,318,000 |
| 2024/12/19 | 1,279.5 | 1,290.5 | 1,276 | 1,277 | -12 | -0.9% | 861,600 |
| 2024/12/18 | 1,290 | 1,307 | 1,289 | 1,289 | -2.5 | -0.2% | 540,000 |
| 2024/12/17 | 1,307 | 1,317 | 1,291 | 1,291.5 | -20.5 | -1.6% | 744,400 |
| 2024/12/16 | 1,320 | 1,330 | 1,310.5 | 1,312 | -14.5 | -1.1% | 638,100 |
| 2024/12/13 | 1,307 | 1,327 | 1,303.5 | 1,326.5 | +7.5 | +0.6% | 763,400 |
| 2024/12/12 | 1,316 | 1,323 | 1,311 | 1,319 | +6 | +0.5% | 746,300 |
| 2024/12/11 | 1,310.5 | 1,316.5 | 1,300 | 1,313 | +6.5 | +0.5% | 613,600 |
| 2024/12/10 | 1,320 | 1,320 | 1,305 | 1,306.5 | +4 | +0.3% | 918,000 |
| 2024/12/09 | 1,309 | 1,319 | 1,302 | 1,302.5 | -3 | -0.2% | 729,600 |
| 2024/12/06 | 1,303 | 1,319 | 1,298.5 | 1,305.5 | +2 | +0.2% | 981,100 |
| 2024/12/05 | 1,320 | 1,322 | 1,302 | 1,303.5 | -10 | -0.8% | 775,500 |
| 2024/12/04 | 1,325.5 | 1,327 | 1,306 | 1,313.5 | -13 | -1% | 601,700 |
| 2024/12/03 | 1,322 | 1,336.5 | 1,318.5 | 1,326.5 | +5.5 | +0.4% | 746,700 |
| 2024/12/02 | 1,312 | 1,329 | 1,312 | 1,321 | +5 | +0.4% | 881,400 |
| 2024/11/29 | 1,321 | 1,326.5 | 1,312 | 1,316 | -8 | -0.6% | 630,200 |
| 2024/11/28 | 1,325 | 1,334 | 1,316.5 | 1,324 | +0.5 | ±0% | 978,300 |
| 2024/11/27 | 1,354 | 1,363 | 1,319 | 1,323.5 | -33.5 | -2.5% | 1,233,100 |
| 2024/11/26 | 1,357.5 | 1,368 | 1,346 | 1,357 | +3.5 | +0.3% | 978,900 |
| 2024/11/25 | 1,380 | 1,389 | 1,353.5 | 1,353.5 | -19 | -1.4% | 1,459,700 |
| 2024/11/22 | 1,346 | 1,377.5 | 1,343.5 | 1,372.5 | +43.5 | +3.3% | 1,147,100 |
| 2024/11/21 | 1,336.5 | 1,359.5 | 1,329 | 1,329 | +4 | +0.3% | 1,216,800 |
| 2024/11/20 | 1,330.5 | 1,344.5 | 1,314.5 | 1,325 | -9 | -0.7% | 812,800 |
| 2024/11/19 | 1,329 | 1,351.5 | 1,326 | 1,334 | +3 | +0.2% | 818,100 |
| 2024/11/18 | 1,340 | 1,346 | 1,317 | 1,331 | -11.5 | -0.9% | 1,053,200 |
| 2024/11/15 | 1,364.5 | 1,374 | 1,342.5 | 1,342.5 | -11 | -0.8% | 925,400 |
| 2024/11/14 | 1,363.5 | 1,371 | 1,350.5 | 1,353.5 | -16.5 | -1.2% | 591,600 |
| 2024/11/13 | 1,378 | 1,390.5 | 1,345.5 | 1,370 | -7 | -0.5% | 1,542,300 |
| 2024/11/12 | 1,405 | 1,405 | 1,375 | 1,377 | -21.5 | -1.5% | 1,125,200 |
| 2024/11/11 | 1,380 | 1,410.5 | 1,377 | 1,398.5 | +9.5 | +0.7% | 1,083,500 |
| 2024/11/08 | 1,345 | 1,389 | 1,320 | 1,389 | -30.5 | -2.1% | 3,974,500 |
| 2024/11/07 | 1,383.5 | 1,430.5 | 1,376 | 1,419.5 | +48.5 | +3.5% | 2,119,200 |
| 2024/11/06 | 1,367 | 1,381 | 1,352 | 1,371 | +24.5 | +1.8% | 1,006,200 |
| 2024/11/05 | 1,360 | 1,364.5 | 1,346.5 | 1,346.5 | -1 | -0.1% | 509,000 |
| 2024/11/01 | 1,358 | 1,362 | 1,346 | 1,347.5 | -26.5 | -1.9% | 689,700 |
| 2024/10/31 | 1,375 | 1,378 | 1,358.5 | 1,374 | +5.5 | +0.4% | 603,100 |
| 2024/10/30 | 1,351.5 | 1,374 | 1,351.5 | 1,368.5 | +4.5 | +0.3% | 911,800 |
| 2024/10/29 | 1,369.5 | 1,375 | 1,358.5 | 1,364 | -1 | -0.1% | 595,400 |
| 2024/10/28 | 1,355 | 1,374.5 | 1,348.5 | 1,365 | +3 | +0.2% | 615,400 |
| 2024/10/25 | 1,373 | 1,375.5 | 1,355 | 1,362 | -9.5 | -0.7% | 500,100 |
| 2024/10/24 | 1,368 | 1,384 | 1,364 | 1,371.5 | +3.5 | +0.3% | 673,300 |
| 2024/10/23 | 1,379.5 | 1,387 | 1,367 | 1,368 | -11.5 | -0.8% | 380,200 |
151～
200
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
