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 |
|---|---|---|---|---|---|---|---|
| 2011/08/05 | 1,530 | 1,575 | 1,530 | 1,560 | -65 | -4% | 1,957,800 |
| 2011/08/04 | 1,635 | 1,665 | 1,625 | 1,625 | ±0 | ±0% | 1,721,200 |
| 2011/08/03 | 1,650 | 1,655 | 1,615 | 1,625 | -40 | -2.4% | 2,149,400 |
| 2011/08/02 | 1,715 | 1,715 | 1,650 | 1,665 | -75 | -4.3% | 2,891,200 |
| 2011/08/01 | 1,750 | 1,805 | 1,730 | 1,740 | +15 | +0.9% | 3,089,400 |
| 2011/07/29 | 1,735 | 1,750 | 1,715 | 1,725 | -10 | -0.6% | 1,175,000 |
| 2011/07/28 | 1,740 | 1,745 | 1,725 | 1,735 | -10 | -0.6% | 953,000 |
| 2011/07/27 | 1,760 | 1,760 | 1,740 | 1,745 | -25 | -1.4% | 1,689,800 |
| 2011/07/26 | 1,775 | 1,780 | 1,760 | 1,770 | -45 | -2.5% | 2,318,400 |
| 2011/07/25 | 1,805 | 1,820 | 1,800 | 1,815 | +5 | +0.3% | 880,200 |
| 2011/07/22 | 1,825 | 1,830 | 1,805 | 1,810 | -5 | -0.3% | 1,213,400 |
| 2011/07/21 | 1,855 | 1,855 | 1,815 | 1,815 | -35 | -1.9% | 1,351,200 |
| 2011/07/20 | 1,865 | 1,900 | 1,845 | 1,850 | +15 | +0.8% | 2,898,800 |
| 2011/07/19 | 1,805 | 1,845 | 1,795 | 1,835 | +35 | +1.9% | 1,673,800 |
| 2011/07/15 | 1,795 | 1,815 | 1,790 | 1,800 | +10 | +0.6% | 1,059,800 |
| 2011/07/14 | 1,790 | 1,810 | 1,780 | 1,790 | ±0 | ±0% | 1,439,800 |
| 2011/07/13 | 1,750 | 1,795 | 1,750 | 1,790 | +40 | +2.3% | 1,726,800 |
| 2011/07/12 | 1,750 | 1,760 | 1,740 | 1,750 | -25 | -1.4% | 1,388,600 |
| 2011/07/11 | 1,780 | 1,795 | 1,765 | 1,775 | -25 | -1.4% | 1,121,200 |
| 2011/07/08 | 1,815 | 1,830 | 1,795 | 1,800 | +15 | +0.8% | 2,289,800 |
| 2011/07/07 | 1,760 | 1,795 | 1,755 | 1,785 | +15 | +0.8% | 2,105,400 |
| 2011/07/06 | 1,725 | 1,770 | 1,720 | 1,770 | +50 | +2.9% | 2,230,200 |
| 2011/07/05 | 1,750 | 1,750 | 1,705 | 1,720 | -25 | -1.4% | 2,237,600 |
| 2011/07/04 | 1,755 | 1,765 | 1,735 | 1,745 | ±0 | ±0% | 1,494,400 |
| 2011/07/01 | 1,770 | 1,775 | 1,730 | 1,745 | -20 | -1.1% | 1,780,400 |
| 2011/06/30 | 1,755 | 1,765 | 1,735 | 1,765 | +5 | +0.3% | 2,453,600 |
| 2011/06/29 | 1,770 | 1,775 | 1,740 | 1,760 | ±0 | ±0% | 1,374,200 |
| 2011/06/28 | 1,775 | 1,780 | 1,750 | 1,760 | ±0 | ±0% | 812,600 |
| 2011/06/27 | 1,805 | 1,805 | 1,760 | 1,760 | -60 | -3.3% | 2,113,200 |
| 2011/06/24 | 1,810 | 1,820 | 1,795 | 1,820 | +10 | +0.6% | 1,053,200 |
| 2011/06/23 | 1,830 | 1,835 | 1,805 | 1,810 | -50 | -2.7% | 1,173,400 |
| 2011/06/22 | 1,820 | 1,860 | 1,820 | 1,860 | +60 | +3.3% | 1,582,600 |
| 2011/06/21 | 1,805 | 1,810 | 1,780 | 1,800 | +20 | +1.1% | 1,297,000 |
| 2011/06/20 | 1,775 | 1,805 | 1,770 | 1,780 | +40 | +2.3% | 1,542,400 |
| 2011/06/17 | 1,780 | 1,785 | 1,725 | 1,740 | -30 | -1.7% | 919,200 |
| 2011/06/16 | 1,780 | 1,795 | 1,755 | 1,770 | -30 | -1.7% | 885,600 |
| 2011/06/15 | 1,775 | 1,815 | 1,760 | 1,800 | +25 | +1.4% | 1,659,200 |
| 2011/06/14 | 1,765 | 1,785 | 1,745 | 1,775 | +15 | +0.9% | 1,126,000 |
| 2011/06/13 | 1,765 | 1,785 | 1,760 | 1,760 | -40 | -2.2% | 548,000 |
| 2011/06/10 | 1,805 | 1,810 | 1,780 | 1,800 | +10 | +0.6% | 1,737,000 |
| 2011/06/09 | 1,765 | 1,800 | 1,760 | 1,790 | +20 | +1.1% | 1,561,200 |
| 2011/06/08 | 1,740 | 1,775 | 1,740 | 1,770 | +35 | +2% | 1,089,400 |
| 2011/06/07 | 1,725 | 1,750 | 1,715 | 1,735 | +10 | +0.6% | 1,310,400 |
| 2011/06/06 | 1,755 | 1,775 | 1,725 | 1,725 | -15 | -0.9% | 1,493,000 |
| 2011/06/03 | 1,790 | 1,800 | 1,735 | 1,740 | -50 | -2.8% | 1,631,600 |
| 2011/06/02 | 1,805 | 1,810 | 1,775 | 1,790 | -55 | -3% | 1,545,200 |
| 2011/06/01 | 1,860 | 1,870 | 1,830 | 1,845 | -25 | -1.3% | 1,175,000 |
| 2011/05/31 | 1,820 | 1,870 | 1,810 | 1,870 | +55 | +3% | 1,369,600 |
| 2011/05/30 | 1,810 | 1,835 | 1,795 | 1,815 | -5 | -0.3% | 773,600 |
| 2011/05/27 | 1,805 | 1,835 | 1,805 | 1,820 | ±0 | ±0% | 780,600 |
3701～
3750
件表示中 / 4031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 | 170,500円 | +3.1% | - | 2.93% | 7.32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 | 125,100円 | +9.5% | +48.7% | 2.08% | 20.25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 | 216,400円 | +5.7% | +0.6% | 3.23% | 11.56倍 | 2.29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 | 329,000円 | +13.7% | +4.5% | 2.31% | 12.23倍 | 1.19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 | 396,000円 | +9.4% | -86.8% | 2.53% | 108.88倍 | 0.94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
