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 |
|---|---|---|---|---|---|---|---|
| 2010/10/08 | 1,455 | 1,460 | 1,415 | 1,430 | -50 | -3.4% | 1,801,400 |
| 2010/10/07 | 1,460 | 1,495 | 1,450 | 1,480 | +25 | +1.7% | 1,722,200 |
| 2010/10/06 | 1,445 | 1,460 | 1,435 | 1,455 | +15 | +1% | 1,199,000 |
| 2010/10/05 | 1,385 | 1,450 | 1,380 | 1,440 | +55 | +4% | 1,997,200 |
| 2010/10/04 | 1,380 | 1,395 | 1,365 | 1,385 | ±0 | ±0% | 627,000 |
| 2010/10/01 | 1,385 | 1,395 | 1,365 | 1,385 | +5 | +0.4% | 548,400 |
| 2010/09/30 | 1,400 | 1,410 | 1,380 | 1,380 | -25 | -1.8% | 984,200 |
| 2010/09/29 | 1,390 | 1,410 | 1,385 | 1,405 | +15 | +1.1% | 637,200 |
| 2010/09/28 | 1,375 | 1,405 | 1,375 | 1,390 | +10 | +0.7% | 848,600 |
| 2010/09/27 | 1,380 | 1,380 | 1,370 | 1,380 | +15 | +1.1% | 309,000 |
| 2010/09/24 | 1,370 | 1,390 | 1,365 | 1,365 | -30 | -2.2% | 874,200 |
| 2010/09/22 | 1,380 | 1,405 | 1,380 | 1,395 | +10 | +0.7% | 817,800 |
| 2010/09/21 | 1,385 | 1,400 | 1,385 | 1,385 | +10 | +0.7% | 431,200 |
| 2010/09/17 | 1,390 | 1,390 | 1,370 | 1,375 | +10 | +0.7% | 644,600 |
| 2010/09/16 | 1,380 | 1,385 | 1,360 | 1,365 | ±0 | ±0% | 673,800 |
| 2010/09/15 | 1,325 | 1,375 | 1,325 | 1,365 | +25 | +1.9% | 790,800 |
| 2010/09/14 | 1,365 | 1,380 | 1,335 | 1,340 | -15 | -1.1% | 1,103,400 |
| 2010/09/13 | 1,330 | 1,370 | 1,330 | 1,355 | +35 | +2.7% | 1,006,400 |
| 2010/09/10 | 1,325 | 1,340 | 1,315 | 1,320 | ±0 | ±0% | 1,266,200 |
| 2010/09/09 | 1,315 | 1,320 | 1,305 | 1,320 | +15 | +1.1% | 520,200 |
| 2010/09/08 | 1,315 | 1,325 | 1,295 | 1,305 | -20 | -1.5% | 559,600 |
| 2010/09/07 | 1,340 | 1,345 | 1,315 | 1,325 | -20 | -1.5% | 713,600 |
| 2010/09/06 | 1,305 | 1,345 | 1,305 | 1,345 | +50 | +3.9% | 710,000 |
| 2010/09/03 | 1,300 | 1,310 | 1,290 | 1,295 | ±0 | ±0% | 475,800 |
| 2010/09/02 | 1,300 | 1,305 | 1,275 | 1,295 | +15 | +1.2% | 494,800 |
| 2010/09/01 | 1,285 | 1,290 | 1,255 | 1,280 | -10 | -0.8% | 947,800 |
| 2010/08/31 | 1,300 | 1,310 | 1,285 | 1,290 | -35 | -2.6% | 585,600 |
| 2010/08/30 | 1,335 | 1,345 | 1,315 | 1,325 | +15 | +1.1% | 598,000 |
| 2010/08/27 | 1,265 | 1,320 | 1,265 | 1,310 | +25 | +1.9% | 836,200 |
| 2010/08/26 | 1,305 | 1,305 | 1,275 | 1,285 | -5 | -0.4% | 530,000 |
| 2010/08/25 | 1,285 | 1,310 | 1,275 | 1,290 | -10 | -0.8% | 853,800 |
| 2010/08/24 | 1,300 | 1,310 | 1,290 | 1,300 | -15 | -1.1% | 749,800 |
| 2010/08/23 | 1,305 | 1,320 | 1,300 | 1,315 | -5 | -0.4% | 672,000 |
| 2010/08/20 | 1,330 | 1,345 | 1,310 | 1,320 | -35 | -2.6% | 818,800 |
| 2010/08/19 | 1,350 | 1,360 | 1,340 | 1,355 | +15 | +1.1% | 625,400 |
| 2010/08/18 | 1,340 | 1,350 | 1,320 | 1,340 | +10 | +0.8% | 524,600 |
| 2010/08/17 | 1,320 | 1,345 | 1,320 | 1,330 | -15 | -1.1% | 639,200 |
| 2010/08/16 | 1,335 | 1,350 | 1,320 | 1,345 | -20 | -1.5% | 1,159,400 |
| 2010/08/13 | 1,330 | 1,365 | 1,325 | 1,365 | +35 | +2.6% | 960,400 |
| 2010/08/12 | 1,320 | 1,335 | 1,305 | 1,330 | -25 | -1.8% | 747,800 |
| 2010/08/11 | 1,370 | 1,375 | 1,350 | 1,355 | -30 | -2.2% | 613,200 |
| 2010/08/10 | 1,410 | 1,415 | 1,380 | 1,385 | -20 | -1.4% | 604,200 |
| 2010/08/09 | 1,400 | 1,415 | 1,400 | 1,405 | -20 | -1.4% | 542,200 |
| 2010/08/06 | 1,395 | 1,430 | 1,390 | 1,425 | +30 | +2.2% | 858,200 |
| 2010/08/05 | 1,410 | 1,415 | 1,385 | 1,395 | ±0 | ±0% | 1,101,400 |
| 2010/08/04 | 1,395 | 1,400 | 1,380 | 1,395 | -20 | -1.4% | 1,105,600 |
| 2010/08/03 | 1,430 | 1,435 | 1,405 | 1,415 | +20 | +1.4% | 1,129,600 |
| 2010/08/02 | 1,415 | 1,450 | 1,375 | 1,395 | +20 | +1.5% | 3,095,800 |
| 2010/07/30 | 1,400 | 1,400 | 1,370 | 1,375 | -30 | -2.1% | 527,600 |
| 2010/07/29 | 1,405 | 1,410 | 1,390 | 1,405 | -15 | -1.1% | 467,600 |
3901～
3950
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
