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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 258 | 270 | 257 | 266 | +12 | +4.7% | 9,629,000 |
| 2010/07/02 | 256 | 258 | 251 | 254 | -2 | -0.8% | 8,735,000 |
| 2010/07/01 | 263 | 266 | 255 | 256 | -10 | -3.8% | 8,608,000 |
| 2010/06/30 | 265 | 268 | 262 | 266 | -8 | -2.9% | 7,667,000 |
| 2010/06/29 | 283 | 287 | 271 | 274 | -6 | -2.1% | 9,854,000 |
| 2010/06/28 | 290 | 294 | 279 | 280 | ±0 | ±0% | 15,965,000 |
| 2010/06/25 | 272 | 282 | 271 | 280 | +3 | +1.1% | 8,617,000 |
| 2010/06/24 | 277 | 283 | 277 | 277 | -2 | -0.7% | 5,815,000 |
| 2010/06/23 | 286 | 287 | 277 | 279 | -11 | -3.8% | 10,193,000 |
| 2010/06/22 | 286 | 290 | 280 | 290 | +8 | +2.8% | 17,281,000 |
| 2010/06/21 | 289 | 290 | 282 | 282 | +13 | +4.8% | 15,503,000 |
| 2010/06/18 | 265 | 270 | 265 | 269 | +3 | +1.1% | 2,937,000 |
| 2010/06/17 | 268 | 271 | 265 | 266 | -1 | -0.4% | 3,390,000 |
| 2010/06/16 | 264 | 269 | 264 | 267 | +6 | +2.3% | 4,020,000 |
| 2010/06/15 | 256 | 262 | 256 | 261 | +2 | +0.8% | 2,929,000 |
| 2010/06/14 | 258 | 260 | 257 | 259 | +4 | +1.6% | 2,518,000 |
| 2010/06/11 | 258 | 259 | 254 | 255 | +4 | +1.6% | 5,938,000 |
| 2010/06/10 | 250 | 252 | 248 | 251 | +2 | +0.8% | 2,715,000 |
| 2010/06/09 | 250 | 253 | 247 | 249 | -1 | -0.4% | 3,288,000 |
| 2010/06/08 | 250 | 254 | 249 | 250 | -3 | -1.2% | 3,680,000 |
| 2010/06/07 | 254 | 255 | 252 | 253 | -6 | -2.3% | 3,570,000 |
| 2010/06/04 | 260 | 262 | 258 | 259 | -3 | -1.1% | 2,697,000 |
| 2010/06/03 | 260 | 264 | 259 | 262 | +7 | +2.7% | 3,715,000 |
| 2010/06/02 | 255 | 260 | 252 | 255 | -4 | -1.5% | 4,055,000 |
| 2010/06/01 | 260 | 261 | 256 | 259 | ±0 | ±0% | 2,192,000 |
| 2010/05/31 | 256 | 262 | 254 | 259 | +4 | +1.6% | 4,978,000 |
| 2010/05/28 | 261 | 262 | 254 | 255 | +2 | +0.8% | 4,850,000 |
| 2010/05/27 | 248 | 255 | 247 | 253 | +1 | +0.4% | 3,246,000 |
| 2010/05/26 | 254 | 256 | 248 | 252 | ±0 | ±0% | 6,279,000 |
| 2010/05/25 | 262 | 263 | 250 | 252 | -11 | -4.2% | 7,824,000 |
| 2010/05/24 | 264 | 266 | 261 | 263 | +2 | +0.8% | 7,833,000 |
| 2010/05/21 | 256 | 261 | 255 | 261 | -3 | -1.1% | 5,918,000 |
| 2010/05/20 | 266 | 270 | 263 | 264 | -10 | -3.6% | 6,867,000 |
| 2010/05/19 | 270 | 274 | 265 | 274 | -2 | -0.7% | 6,718,000 |
| 2010/05/18 | 286 | 288 | 274 | 276 | -10 | -3.5% | 4,976,000 |
| 2010/05/17 | 286 | 289 | 284 | 286 | -4 | -1.4% | 4,566,000 |
| 2010/05/14 | 286 | 296 | 286 | 290 | -1 | -0.3% | 7,083,000 |
| 2010/05/13 | 289 | 293 | 286 | 291 | +7 | +2.5% | 4,189,000 |
| 2010/05/12 | 286 | 288 | 282 | 284 | -2 | -0.7% | 6,301,000 |
| 2010/05/11 | 294 | 299 | 285 | 286 | ±0 | ±0% | 5,365,000 |
| 2010/05/10 | 281 | 291 | 281 | 286 | +6 | +2.1% | 7,938,000 |
| 2010/05/07 | 279 | 285 | 279 | 280 | -11 | -3.8% | 4,420,000 |
| 2010/05/06 | 297 | 297 | 291 | 291 | -11 | -3.6% | 3,519,000 |
| 2010/04/30 | 304 | 305 | 301 | 302 | +1 | +0.3% | 2,152,000 |
| 2010/04/28 | 302 | 303 | 300 | 301 | -6 | -2% | 4,410,000 |
| 2010/04/27 | 305 | 308 | 304 | 307 | -2 | -0.6% | 3,333,000 |
| 2010/04/26 | 309 | 313 | 308 | 309 | +5 | +1.6% | 3,573,000 |
| 2010/04/23 | 306 | 309 | 304 | 304 | ±0 | ±0% | 3,501,000 |
| 2010/04/22 | 305 | 306 | 302 | 304 | -2 | -0.7% | 2,495,000 |
| 2010/04/21 | 307 | 311 | 305 | 306 | +2 | +0.7% | 5,339,000 |
3701～
3750
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
