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 |
|---|---|---|---|---|---|---|---|
| 2010/12/22 | 1,695 | 1,710 | 1,690 | 1,695 | -5 | -0.3% | 877,000 |
| 2010/12/21 | 1,695 | 1,705 | 1,690 | 1,700 | +5 | +0.3% | 761,200 |
| 2010/12/20 | 1,715 | 1,725 | 1,695 | 1,695 | -10 | -0.6% | 848,800 |
| 2010/12/17 | 1,720 | 1,725 | 1,700 | 1,705 | -20 | -1.2% | 653,800 |
| 2010/12/16 | 1,725 | 1,735 | 1,715 | 1,725 | +15 | +0.9% | 839,800 |
| 2010/12/15 | 1,710 | 1,730 | 1,705 | 1,710 | +15 | +0.9% | 1,058,800 |
| 2010/12/14 | 1,690 | 1,705 | 1,685 | 1,695 | +5 | +0.3% | 1,152,600 |
| 2010/12/13 | 1,700 | 1,700 | 1,680 | 1,690 | -5 | -0.3% | 1,060,000 |
| 2010/12/10 | 1,730 | 1,730 | 1,695 | 1,695 | -10 | -0.6% | 1,898,800 |
| 2010/12/09 | 1,740 | 1,745 | 1,700 | 1,705 | -25 | -1.4% | 1,254,200 |
| 2010/12/08 | 1,715 | 1,730 | 1,710 | 1,730 | +30 | +1.8% | 1,112,600 |
| 2010/12/07 | 1,705 | 1,710 | 1,680 | 1,700 | -5 | -0.3% | 1,261,600 |
| 2010/12/06 | 1,700 | 1,710 | 1,690 | 1,705 | ±0 | ±0% | 767,800 |
| 2010/12/03 | 1,725 | 1,725 | 1,695 | 1,705 | -5 | -0.3% | 951,000 |
| 2010/12/02 | 1,720 | 1,735 | 1,700 | 1,710 | +15 | +0.9% | 1,227,600 |
| 2010/12/01 | 1,690 | 1,695 | 1,675 | 1,695 | +5 | +0.3% | 934,000 |
| 2010/11/30 | 1,720 | 1,730 | 1,690 | 1,690 | -25 | -1.5% | 1,931,400 |
| 2010/11/29 | 1,700 | 1,720 | 1,690 | 1,715 | +30 | +1.8% | 1,631,200 |
| 2010/11/26 | 1,680 | 1,725 | 1,680 | 1,685 | +10 | +0.6% | 2,269,200 |
| 2010/11/25 | 1,675 | 1,685 | 1,665 | 1,675 | +15 | +0.9% | 1,708,600 |
| 2010/11/24 | 1,615 | 1,670 | 1,610 | 1,660 | +10 | +0.6% | 2,186,600 |
| 2010/11/22 | 1,600 | 1,655 | 1,595 | 1,650 | +65 | +4.1% | 2,454,200 |
| 2010/11/19 | 1,610 | 1,615 | 1,565 | 1,585 | -10 | -0.6% | 1,252,600 |
| 2010/11/18 | 1,560 | 1,595 | 1,555 | 1,595 | +40 | +2.6% | 1,351,000 |
| 2010/11/17 | 1,530 | 1,565 | 1,525 | 1,555 | +15 | +1% | 1,432,000 |
| 2010/11/16 | 1,560 | 1,560 | 1,525 | 1,540 | -10 | -0.6% | 1,012,000 |
| 2010/11/15 | 1,560 | 1,560 | 1,540 | 1,550 | +5 | +0.3% | 800,000 |
| 2010/11/12 | 1,570 | 1,580 | 1,545 | 1,545 | -30 | -1.9% | 1,252,400 |
| 2010/11/11 | 1,585 | 1,595 | 1,570 | 1,575 | -5 | -0.3% | 873,400 |
| 2010/11/10 | 1,570 | 1,600 | 1,560 | 1,580 | +25 | +1.6% | 1,812,200 |
| 2010/11/09 | 1,555 | 1,580 | 1,550 | 1,555 | -5 | -0.3% | 1,202,800 |
| 2010/11/08 | 1,585 | 1,590 | 1,550 | 1,560 | -20 | -1.3% | 1,415,800 |
| 2010/11/05 | 1,565 | 1,580 | 1,560 | 1,580 | +45 | +2.9% | 1,808,800 |
| 2010/11/04 | 1,535 | 1,565 | 1,525 | 1,535 | +15 | +1% | 1,846,600 |
| 2010/11/02 | 1,510 | 1,530 | 1,500 | 1,520 | +30 | +2% | 1,479,600 |
| 2010/11/01 | 1,490 | 1,520 | 1,485 | 1,490 | ±0 | ±0% | 2,500,200 |
| 2010/10/29 | 1,400 | 1,490 | 1,380 | 1,490 | +90 | +6.4% | 2,363,400 |
| 2010/10/28 | 1,375 | 1,425 | 1,375 | 1,400 | +10 | +0.7% | 864,200 |
| 2010/10/27 | 1,410 | 1,410 | 1,380 | 1,390 | -15 | -1.1% | 665,600 |
| 2010/10/26 | 1,400 | 1,425 | 1,395 | 1,405 | +5 | +0.4% | 457,800 |
| 2010/10/25 | 1,415 | 1,420 | 1,400 | 1,400 | -15 | -1.1% | 532,600 |
| 2010/10/22 | 1,405 | 1,420 | 1,400 | 1,415 | +20 | +1.4% | 336,200 |
| 2010/10/21 | 1,415 | 1,425 | 1,385 | 1,395 | -20 | -1.4% | 682,800 |
| 2010/10/20 | 1,420 | 1,420 | 1,395 | 1,415 | -10 | -0.7% | 876,000 |
| 2010/10/19 | 1,440 | 1,460 | 1,415 | 1,425 | -10 | -0.7% | 745,200 |
| 2010/10/18 | 1,420 | 1,460 | 1,415 | 1,435 | +20 | +1.4% | 876,200 |
| 2010/10/15 | 1,430 | 1,430 | 1,405 | 1,415 | -10 | -0.7% | 685,600 |
| 2010/10/14 | 1,435 | 1,435 | 1,415 | 1,425 | -5 | -0.3% | 817,000 |
| 2010/10/13 | 1,415 | 1,435 | 1,410 | 1,430 | +35 | +2.5% | 957,600 |
| 2010/10/12 | 1,445 | 1,455 | 1,390 | 1,395 | -35 | -2.4% | 1,297,600 |
3851～
3900
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
