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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 1,390 | 1,425 | 1,385 | 1,420 | +50 | +3.6% | 950,800 |
| 2010/07/27 | 1,375 | 1,380 | 1,360 | 1,370 | -5 | -0.4% | 1,127,200 |
| 2010/07/26 | 1,385 | 1,390 | 1,365 | 1,375 | +10 | +0.7% | 799,600 |
| 2010/07/23 | 1,375 | 1,380 | 1,360 | 1,365 | +5 | +0.4% | 798,600 |
| 2010/07/22 | 1,345 | 1,365 | 1,335 | 1,360 | ±0 | ±0% | 1,031,000 |
| 2010/07/21 | 1,385 | 1,390 | 1,350 | 1,360 | -20 | -1.4% | 1,356,600 |
| 2010/07/20 | 1,345 | 1,395 | 1,345 | 1,380 | +15 | +1.1% | 1,177,800 |
| 2010/07/16 | 1,395 | 1,400 | 1,360 | 1,365 | -30 | -2.2% | 1,187,800 |
| 2010/07/15 | 1,385 | 1,405 | 1,380 | 1,395 | ±0 | ±0% | 1,450,600 |
| 2010/07/14 | 1,370 | 1,400 | 1,360 | 1,395 | +60 | +4.5% | 1,240,800 |
| 2010/07/13 | 1,350 | 1,360 | 1,335 | 1,335 | -20 | -1.5% | 868,600 |
| 2010/07/12 | 1,365 | 1,390 | 1,355 | 1,355 | -10 | -0.7% | 609,600 |
| 2010/07/09 | 1,385 | 1,385 | 1,355 | 1,365 | -20 | -1.4% | 1,003,200 |
| 2010/07/08 | 1,395 | 1,400 | 1,380 | 1,385 | +20 | +1.5% | 951,400 |
| 2010/07/07 | 1,370 | 1,385 | 1,345 | 1,365 | +5 | +0.4% | 1,412,200 |
| 2010/07/06 | 1,310 | 1,360 | 1,305 | 1,360 | +30 | +2.3% | 1,845,200 |
| 2010/07/05 | 1,290 | 1,350 | 1,285 | 1,330 | +60 | +4.7% | 1,925,800 |
| 2010/07/02 | 1,280 | 1,290 | 1,255 | 1,270 | -10 | -0.8% | 1,747,000 |
| 2010/07/01 | 1,315 | 1,330 | 1,275 | 1,280 | -50 | -3.8% | 1,721,600 |
| 2010/06/30 | 1,325 | 1,340 | 1,310 | 1,330 | -40 | -2.9% | 1,533,400 |
| 2010/06/29 | 1,415 | 1,435 | 1,355 | 1,370 | -30 | -2.1% | 1,970,800 |
| 2010/06/28 | 1,450 | 1,470 | 1,395 | 1,400 | ±0 | ±0% | 3,193,000 |
| 2010/06/25 | 1,360 | 1,410 | 1,355 | 1,400 | +15 | +1.1% | 1,723,400 |
| 2010/06/24 | 1,385 | 1,415 | 1,385 | 1,385 | -10 | -0.7% | 1,163,000 |
| 2010/06/23 | 1,430 | 1,435 | 1,385 | 1,395 | -55 | -3.8% | 2,038,600 |
| 2010/06/22 | 1,430 | 1,450 | 1,400 | 1,450 | +40 | +2.8% | 3,456,200 |
| 2010/06/21 | 1,445 | 1,450 | 1,410 | 1,410 | +65 | +4.8% | 3,100,600 |
| 2010/06/18 | 1,325 | 1,350 | 1,325 | 1,345 | +15 | +1.1% | 587,400 |
| 2010/06/17 | 1,340 | 1,355 | 1,325 | 1,330 | -5 | -0.4% | 678,000 |
| 2010/06/16 | 1,320 | 1,345 | 1,320 | 1,335 | +30 | +2.3% | 804,000 |
| 2010/06/15 | 1,280 | 1,310 | 1,280 | 1,305 | +10 | +0.8% | 585,800 |
| 2010/06/14 | 1,290 | 1,300 | 1,285 | 1,295 | +20 | +1.6% | 503,600 |
| 2010/06/11 | 1,290 | 1,295 | 1,270 | 1,275 | +20 | +1.6% | 1,187,600 |
| 2010/06/10 | 1,250 | 1,260 | 1,240 | 1,255 | +10 | +0.8% | 543,000 |
| 2010/06/09 | 1,250 | 1,265 | 1,235 | 1,245 | -5 | -0.4% | 657,600 |
| 2010/06/08 | 1,250 | 1,270 | 1,245 | 1,250 | -15 | -1.2% | 736,000 |
| 2010/06/07 | 1,270 | 1,275 | 1,260 | 1,265 | -30 | -2.3% | 714,000 |
| 2010/06/04 | 1,300 | 1,310 | 1,290 | 1,295 | -15 | -1.1% | 539,400 |
| 2010/06/03 | 1,300 | 1,320 | 1,295 | 1,310 | +35 | +2.7% | 743,000 |
| 2010/06/02 | 1,275 | 1,300 | 1,260 | 1,275 | -20 | -1.5% | 811,000 |
| 2010/06/01 | 1,300 | 1,305 | 1,280 | 1,295 | ±0 | ±0% | 438,400 |
| 2010/05/31 | 1,280 | 1,310 | 1,270 | 1,295 | +20 | +1.6% | 995,600 |
| 2010/05/28 | 1,305 | 1,310 | 1,270 | 1,275 | +10 | +0.8% | 970,000 |
| 2010/05/27 | 1,240 | 1,275 | 1,235 | 1,265 | +5 | +0.4% | 649,200 |
| 2010/05/26 | 1,270 | 1,280 | 1,240 | 1,260 | ±0 | ±0% | 1,255,800 |
| 2010/05/25 | 1,310 | 1,315 | 1,250 | 1,260 | -55 | -4.2% | 1,564,800 |
| 2010/05/24 | 1,320 | 1,330 | 1,305 | 1,315 | +10 | +0.8% | 1,566,600 |
| 2010/05/21 | 1,280 | 1,305 | 1,275 | 1,305 | -15 | -1.1% | 1,183,600 |
| 2010/05/20 | 1,330 | 1,350 | 1,315 | 1,320 | -50 | -3.6% | 1,373,400 |
| 2010/05/19 | 1,350 | 1,370 | 1,325 | 1,370 | -10 | -0.7% | 1,343,600 |
3951～
4000
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
