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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,345 | 1,366 | 1,339.5 | 1,360.5 | +36.5 | +2.8% | 1,075,400 |
| 2024/08/15 | 1,320 | 1,332.5 | 1,315.5 | 1,324 | +5 | +0.4% | 553,900 |
| 2024/08/14 | 1,305 | 1,319 | 1,293 | 1,319 | +2.5 | +0.2% | 1,083,000 |
| 2024/08/13 | 1,304.5 | 1,319.5 | 1,301 | 1,316.5 | +16.5 | +1.3% | 934,900 |
| 2024/08/09 | 1,343.5 | 1,343.5 | 1,278.5 | 1,300 | -15.5 | -1.2% | 1,314,300 |
| 2024/08/08 | 1,300 | 1,338.5 | 1,295.5 | 1,315.5 | +29.5 | +2.3% | 1,314,600 |
| 2024/08/07 | 1,251 | 1,335 | 1,240 | 1,286 | -25 | -1.9% | 2,563,600 |
| 2024/08/06 | 1,242.5 | 1,319 | 1,242.5 | 1,311 | +137.5 | +11.7% | 1,699,500 |
| 2024/08/05 | 1,270.5 | 1,280.5 | 1,156.5 | 1,173.5 | -157 | -11.8% | 2,189,100 |
| 2024/08/02 | 1,368 | 1,372 | 1,328 | 1,330.5 | -80 | -5.7% | 1,337,100 |
| 2024/08/01 | 1,423.5 | 1,426.5 | 1,385.5 | 1,410.5 | -39.5 | -2.7% | 1,964,900 |
| 2024/07/31 | 1,429.5 | 1,450 | 1,422 | 1,450 | +15 | +1% | 1,156,400 |
| 2024/07/30 | 1,449.5 | 1,452.5 | 1,429.5 | 1,435 | -14.5 | -1% | 715,100 |
| 2024/07/29 | 1,434 | 1,456 | 1,430.5 | 1,449.5 | +25.5 | +1.8% | 1,135,600 |
| 2024/07/26 | 1,401 | 1,439.5 | 1,397.5 | 1,424 | +32 | +2.3% | 1,163,800 |
| 2024/07/25 | 1,399 | 1,404 | 1,386 | 1,392 | -15 | -1.1% | 1,318,300 |
| 2024/07/24 | 1,423 | 1,430.5 | 1,404 | 1,407 | -30 | -2.1% | 1,455,700 |
| 2024/07/23 | 1,427 | 1,448 | 1,421 | 1,437 | +6.5 | +0.5% | 1,702,500 |
| 2024/07/22 | 1,451 | 1,455 | 1,411 | 1,430.5 | +55 | +4% | 3,124,400 |
| 2024/07/19 | 1,372 | 1,378.5 | 1,358.5 | 1,375.5 | +2.5 | +0.2% | 735,600 |
| 2024/07/18 | 1,366 | 1,382.5 | 1,357.5 | 1,373 | -0.5 | ±0% | 922,400 |
| 2024/07/17 | 1,360 | 1,376.5 | 1,355.5 | 1,373.5 | +20.5 | +1.5% | 1,342,700 |
| 2024/07/16 | 1,361.5 | 1,366 | 1,348.5 | 1,353 | -5.5 | -0.4% | 1,030,700 |
| 2024/07/12 | 1,345 | 1,371.5 | 1,342.5 | 1,358.5 | +22 | +1.6% | 1,452,300 |
| 2024/07/11 | 1,325 | 1,348.5 | 1,320.5 | 1,336.5 | +20.5 | +1.6% | 1,164,400 |
| 2024/07/10 | 1,330 | 1,332 | 1,313.5 | 1,316 | -21 | -1.6% | 1,968,700 |
| 2024/07/09 | 1,330 | 1,345 | 1,325 | 1,337 | +15 | +1.1% | 910,800 |
| 2024/07/08 | 1,323 | 1,333 | 1,319.5 | 1,322 | -0.5 | ±0% | 920,200 |
| 2024/07/05 | 1,342 | 1,347 | 1,322.5 | 1,322.5 | -13.5 | -1% | 1,119,500 |
| 2024/07/04 | 1,330 | 1,341 | 1,326.5 | 1,336 | +11.5 | +0.9% | 515,600 |
| 2024/07/03 | 1,324 | 1,336.5 | 1,321 | 1,324.5 | -3 | -0.2% | 882,500 |
| 2024/07/02 | 1,330 | 1,333.5 | 1,320.5 | 1,327.5 | -11.5 | -0.9% | 1,068,900 |
| 2024/07/01 | 1,339.5 | 1,343 | 1,332.5 | 1,339 | +2.5 | +0.2% | 912,900 |
| 2024/06/28 | 1,342 | 1,351 | 1,336 | 1,336.5 | -11.5 | -0.9% | 1,090,500 |
| 2024/06/27 | 1,355 | 1,356 | 1,342 | 1,348 | -14.5 | -1.1% | 1,024,100 |
| 2024/06/26 | 1,367 | 1,378 | 1,357.5 | 1,362.5 | -17 | -1.2% | 1,122,000 |
| 2024/06/25 | 1,383 | 1,389 | 1,371 | 1,379.5 | -3 | -0.2% | 817,300 |
| 2024/06/24 | 1,365 | 1,385 | 1,359.5 | 1,382.5 | +18.5 | +1.4% | 866,400 |
| 2024/06/21 | 1,374.5 | 1,387 | 1,354 | 1,364 | -0.5 | ±0% | 1,137,200 |
| 2024/06/20 | 1,365.5 | 1,370 | 1,348 | 1,364.5 | -26.5 | -1.9% | 1,394,800 |
| 2024/06/19 | 1,416.5 | 1,426.5 | 1,379 | 1,391 | -55.5 | -3.8% | 2,090,800 |
| 2024/06/18 | 1,422 | 1,452 | 1,410.5 | 1,446.5 | +49 | +3.5% | 1,136,700 |
| 2024/06/17 | 1,415 | 1,417 | 1,381 | 1,397.5 | -31.5 | -2.2% | 1,322,400 |
| 2024/06/14 | 1,421.5 | 1,438 | 1,412.5 | 1,429 | +4.5 | +0.3% | 1,189,900 |
| 2024/06/13 | 1,451 | 1,455 | 1,417 | 1,424.5 | -43.5 | -3% | 1,270,900 |
| 2024/06/12 | 1,471 | 1,486.5 | 1,464 | 1,468 | -20.5 | -1.4% | 1,036,500 |
| 2024/06/11 | 1,456 | 1,493.5 | 1,453 | 1,488.5 | +12.5 | +0.8% | 1,137,500 |
| 2024/06/10 | 1,454 | 1,476 | 1,453.5 | 1,476 | +15 | +1% | 1,028,500 |
| 2024/06/07 | 1,460.5 | 1,475.5 | 1,445.5 | 1,461 | +7 | +0.5% | 1,198,100 |
| 2024/06/06 | 1,459.5 | 1,465.5 | 1,443 | 1,454 | -24.5 | -1.7% | 1,443,700 |
201～
250
件表示中 / 3720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 | 109,900円 | -14.5% | - | 4.55% | 17.65倍 | 0.49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 | 822,500円 | +6.2% | +10.0% | 2.12% | 14.36倍 | 3.30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 | 469,500円 | +7.8% | +297.0% | 2.13% | 16.25倍 | 1.26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 | 228,800円 | +0.2% | -3.0% | 3.32% | 10.01倍 | 0.94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 | 746,000円 | -4.4% | -19.4% | 3.78% | 13.17倍 | 1.04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
