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 |
|---|---|---|---|---|---|---|---|
| 2025/11/25 | 1,277.5 | 1,279 | 1,264.5 | 1,271 | +8 | +0.6% | 887,500 |
| 2025/11/21 | 1,245 | 1,271.5 | 1,245 | 1,263 | +8 | +0.6% | 901,200 |
| 2025/11/20 | 1,277 | 1,280.5 | 1,254.5 | 1,255 | -9 | -0.7% | 954,800 |
| 2025/11/19 | 1,260 | 1,277 | 1,260 | 1,264 | +6.5 | +0.5% | 1,074,200 |
| 2025/11/18 | 1,260 | 1,271.5 | 1,248.5 | 1,257.5 | -11 | -0.9% | 1,070,300 |
| 2025/11/17 | 1,286 | 1,300 | 1,268.5 | 1,268.5 | -24.5 | -1.9% | 661,900 |
| 2025/11/14 | 1,285 | 1,304 | 1,272 | 1,293 | +11 | +0.9% | 1,204,600 |
| 2025/11/13 | 1,291 | 1,295 | 1,270 | 1,282 | -4 | -0.3% | 922,100 |
| 2025/11/12 | 1,280.5 | 1,291.5 | 1,267.5 | 1,286 | +27 | +2.1% | 1,309,400 |
| 2025/11/11 | 1,257.5 | 1,264.5 | 1,250.5 | 1,259 | -4.5 | -0.4% | 1,320,700 |
| 2025/11/10 | 1,242.5 | 1,263.5 | 1,233.5 | 1,263.5 | +28 | +2.3% | 1,398,600 |
| 2025/11/07 | 1,224 | 1,236.5 | 1,218 | 1,235.5 | +11.5 | +0.9% | 1,801,600 |
| 2025/11/06 | 1,205.5 | 1,244 | 1,202.5 | 1,224 | +13 | +1.1% | 3,431,500 |
| 2025/11/05 | 1,323.5 | 1,331 | 1,206.5 | 1,211 | -128 | -9.6% | 4,555,800 |
| 2025/11/04 | 1,336 | 1,355 | 1,335.5 | 1,339 | -10.5 | -0.8% | 1,744,600 |
| 2025/10/31 | 1,360.5 | 1,367 | 1,344 | 1,349.5 | -8 | -0.6% | 993,900 |
| 2025/10/30 | 1,327 | 1,357.5 | 1,322 | 1,357.5 | +15.5 | +1.2% | 1,909,200 |
| 2025/10/29 | 1,352.5 | 1,357 | 1,338 | 1,342 | -10 | -0.7% | 744,400 |
| 2025/10/28 | 1,382 | 1,388 | 1,347.5 | 1,352 | -42.5 | -3% | 1,144,700 |
| 2025/10/27 | 1,378 | 1,396 | 1,376.5 | 1,394.5 | +22.5 | +1.6% | 825,700 |
| 2025/10/24 | 1,380 | 1,383.5 | 1,367.5 | 1,372 | -0.5 | ±0% | 825,800 |
| 2025/10/23 | 1,350 | 1,376 | 1,348.5 | 1,372.5 | +17.5 | +1.3% | 1,120,000 |
| 2025/10/22 | 1,332 | 1,363.5 | 1,330 | 1,355 | +29.5 | +2.2% | 1,914,500 |
| 2025/10/21 | 1,325 | 1,338 | 1,323 | 1,325.5 | +7 | +0.5% | 915,500 |
| 2025/10/20 | 1,318 | 1,323 | 1,305 | 1,318.5 | +10 | +0.8% | 918,700 |
| 2025/10/17 | 1,306 | 1,312 | 1,295.5 | 1,308.5 | -5.5 | -0.4% | 726,200 |
| 2025/10/16 | 1,313.5 | 1,319.5 | 1,310.5 | 1,314 | +0.5 | ±0% | 860,300 |
| 2025/10/15 | 1,305 | 1,315 | 1,299 | 1,313.5 | +24.5 | +1.9% | 885,800 |
| 2025/10/14 | 1,276.5 | 1,304 | 1,275.5 | 1,289 | -15.5 | -1.2% | 1,147,200 |
| 2025/10/10 | 1,335 | 1,339 | 1,304.5 | 1,304.5 | -37.5 | -2.8% | 930,300 |
| 2025/10/09 | 1,329.5 | 1,346 | 1,326.5 | 1,342 | +11 | +0.8% | 760,800 |
| 2025/10/08 | 1,325 | 1,333 | 1,319.5 | 1,331 | +6 | +0.5% | 971,900 |
| 2025/10/07 | 1,303 | 1,328 | 1,302.5 | 1,325 | +16 | +1.2% | 889,000 |
| 2025/10/06 | 1,313 | 1,320 | 1,295 | 1,309 | +30 | +2.3% | 1,108,800 |
| 2025/10/03 | 1,256 | 1,279 | 1,255 | 1,279 | +23 | +1.8% | 785,400 |
| 2025/10/02 | 1,246 | 1,261 | 1,237.5 | 1,256 | +9.5 | +0.8% | 716,400 |
| 2025/10/01 | 1,257.5 | 1,257.5 | 1,237.5 | 1,246.5 | -12 | -1% | 1,096,300 |
| 2025/09/30 | 1,284 | 1,288 | 1,258.5 | 1,258.5 | -29.5 | -2.3% | 1,097,800 |
| 2025/09/29 | 1,281 | 1,289.5 | 1,272.5 | 1,288 | -16 | -1.2% | 972,400 |
| 2025/09/26 | 1,298 | 1,304 | 1,290.5 | 1,304 | +3.5 | +0.3% | 872,700 |
| 2025/09/25 | 1,291.5 | 1,303 | 1,291 | 1,300.5 | +11 | +0.9% | 790,700 |
| 2025/09/24 | 1,294.5 | 1,298.5 | 1,284.5 | 1,289.5 | +3 | +0.2% | 750,600 |
| 2025/09/22 | 1,278.5 | 1,292.5 | 1,271.5 | 1,286.5 | +8 | +0.6% | 600,000 |
| 2025/09/19 | 1,304 | 1,308 | 1,277 | 1,278.5 | -25 | -1.9% | 1,639,100 |
| 2025/09/18 | 1,300 | 1,305.5 | 1,288.5 | 1,303.5 | +10.5 | +0.8% | 779,900 |
| 2025/09/17 | 1,301.5 | 1,304 | 1,287 | 1,293 | -8.5 | -0.7% | 729,100 |
| 2025/09/16 | 1,303 | 1,307.5 | 1,298.5 | 1,301.5 | -1.5 | -0.1% | 632,000 |
| 2025/09/12 | 1,300.5 | 1,310.5 | 1,300 | 1,303 | +3.5 | +0.3% | 695,400 |
| 2025/09/11 | 1,306.5 | 1,309 | 1,293 | 1,299.5 | -4 | -0.3% | 576,200 |
| 2025/09/10 | 1,315 | 1,320.5 | 1,301 | 1,303.5 | -23.5 | -1.8% | 698,800 |
201～
250
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
