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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,415 | 1,430 | 1,408.5 | 1,418.5 | +11 | +0.8% | 946,900 |
| 2024/03/21 | 1,388 | 1,410 | 1,384 | 1,407.5 | +16 | +1.1% | 842,900 |
| 2024/03/19 | 1,373 | 1,393.5 | 1,371.5 | 1,391.5 | +16.5 | +1.2% | 718,200 |
| 2024/03/18 | 1,400 | 1,403.5 | 1,365 | 1,375 | -18 | -1.3% | 820,100 |
| 2024/03/15 | 1,386.5 | 1,396.5 | 1,375.5 | 1,393 | -4.5 | -0.3% | 1,489,500 |
| 2024/03/14 | 1,368 | 1,398 | 1,361 | 1,397.5 | +30.5 | +2.2% | 1,058,600 |
| 2024/03/13 | 1,379 | 1,399 | 1,354 | 1,367 | -31 | -2.2% | 1,131,800 |
| 2024/03/12 | 1,358 | 1,398 | 1,336.5 | 1,398 | +30.5 | +2.2% | 1,773,400 |
| 2024/03/11 | 1,314 | 1,368.5 | 1,310.5 | 1,367.5 | +51 | +3.9% | 2,562,500 |
| 2024/03/08 | 1,284 | 1,326.5 | 1,281 | 1,316.5 | +27 | +2.1% | 1,246,100 |
| 2024/03/07 | 1,288 | 1,290 | 1,275 | 1,289.5 | +9.5 | +0.7% | 770,000 |
| 2024/03/06 | 1,260.5 | 1,287 | 1,260 | 1,280 | +15.5 | +1.2% | 884,100 |
| 2024/03/05 | 1,279.5 | 1,284 | 1,262.5 | 1,264.5 | -13 | -1% | 1,052,500 |
| 2024/03/04 | 1,279 | 1,286 | 1,273.5 | 1,277.5 | ±0 | ±0% | 1,321,400 |
| 2024/03/01 | 1,261 | 1,282 | 1,261 | 1,277.5 | +7.5 | +0.6% | 1,499,400 |
| 2024/02/29 | 1,273.5 | 1,281 | 1,257 | 1,270 | -8 | -0.6% | 1,150,000 |
| 2024/02/28 | 1,258 | 1,281.5 | 1,253.5 | 1,278 | +20 | +1.6% | 1,195,600 |
| 2024/02/27 | 1,251 | 1,263.5 | 1,247.5 | 1,258 | +0.5 | ±0% | 1,172,400 |
| 2024/02/26 | 1,263 | 1,265 | 1,253.5 | 1,257.5 | +3.5 | +0.3% | 791,000 |
| 2024/02/22 | 1,263 | 1,266 | 1,249 | 1,254 | +0.5 | ±0% | 956,100 |
| 2024/02/21 | 1,251.5 | 1,255 | 1,241 | 1,253.5 | +1 | +0.1% | 1,026,300 |
| 2024/02/20 | 1,252.5 | 1,257.5 | 1,247 | 1,252.5 | -7 | -0.6% | 950,500 |
| 2024/02/19 | 1,231 | 1,263.5 | 1,229.5 | 1,259.5 | +25 | +2% | 770,400 |
| 2024/02/16 | 1,221 | 1,242.5 | 1,221 | 1,234.5 | +5.5 | +0.4% | 1,349,100 |
| 2024/02/15 | 1,226.5 | 1,233.5 | 1,217 | 1,229 | +0.5 | ±0% | 1,739,100 |
| 2024/02/14 | 1,250 | 1,259 | 1,227 | 1,228.5 | -25 | -2% | 2,565,200 |
| 2024/02/13 | 1,266.5 | 1,266.5 | 1,245.5 | 1,253.5 | +0.5 | ±0% | 2,069,400 |
| 2024/02/09 | 1,288 | 1,288 | 1,241 | 1,253 | -97.5 | -7.2% | 4,343,800 |
| 2024/02/08 | 1,366 | 1,373 | 1,338 | 1,350.5 | -13.5 | -1% | 1,587,700 |
| 2024/02/07 | 1,362 | 1,371 | 1,353.5 | 1,364 | +2 | +0.1% | 790,300 |
| 2024/02/06 | 1,360 | 1,367.5 | 1,353.5 | 1,362 | -2 | -0.1% | 747,700 |
| 2024/02/05 | 1,350 | 1,366 | 1,348 | 1,364 | +19 | +1.4% | 759,300 |
| 2024/02/02 | 1,348 | 1,356 | 1,339 | 1,345 | +3.5 | +0.3% | 739,700 |
| 2024/02/01 | 1,356 | 1,361.5 | 1,338 | 1,341.5 | -22.5 | -1.6% | 784,500 |
| 2024/01/31 | 1,343 | 1,366.5 | 1,341.5 | 1,364 | +19.5 | +1.5% | 611,300 |
| 2024/01/30 | 1,360 | 1,361 | 1,341 | 1,344.5 | -18.5 | -1.4% | 889,700 |
| 2024/01/29 | 1,361.5 | 1,377 | 1,361 | 1,363 | +10.5 | +0.8% | 611,000 |
| 2024/01/26 | 1,347.5 | 1,357.5 | 1,339 | 1,352.5 | +4 | +0.3% | 608,100 |
| 2024/01/25 | 1,339.5 | 1,349 | 1,330.5 | 1,348.5 | +11.5 | +0.9% | 818,100 |
| 2024/01/24 | 1,333.5 | 1,340 | 1,321.5 | 1,337 | ±0 | ±0% | 714,500 |
| 2024/01/23 | 1,337.5 | 1,344 | 1,328 | 1,337 | -3 | -0.2% | 823,600 |
| 2024/01/22 | 1,340 | 1,344.5 | 1,327.5 | 1,340 | +15 | +1.1% | 1,183,700 |
| 2024/01/19 | 1,330 | 1,337 | 1,319.5 | 1,325 | +2.5 | +0.2% | 931,200 |
| 2024/01/18 | 1,320 | 1,328 | 1,316.5 | 1,322.5 | +2 | +0.2% | 759,100 |
| 2024/01/17 | 1,343 | 1,352.5 | 1,320.5 | 1,320.5 | -21 | -1.6% | 1,043,400 |
| 2024/01/16 | 1,377 | 1,379 | 1,338 | 1,341.5 | -37 | -2.7% | 993,800 |
| 2024/01/15 | 1,365.5 | 1,388 | 1,364 | 1,378.5 | +14 | +1% | 417,500 |
| 2024/01/12 | 1,390 | 1,390 | 1,362.5 | 1,364.5 | -9.5 | -0.7% | 662,500 |
| 2024/01/11 | 1,373.5 | 1,382 | 1,371.5 | 1,374 | +12 | +0.9% | 585,200 |
| 2024/01/10 | 1,366.5 | 1,367 | 1,353 | 1,362 | -5 | -0.4% | 500,300 |
301～
350
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
