東レの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/09 | 1,000 | 1,002 | 989.6 | 993.7 | -4.3 | -0.4% | 4,105,500 |
| 2025/09/08 | 1,000 | 1,002 | 990.1 | 998 | +6.6 | +0.7% | 4,744,500 |
| 2025/09/05 | 977 | 993.8 | 977 | 991.4 | +18.6 | +1.9% | 5,981,600 |
| 2025/09/04 | 979.6 | 981.3 | 970.8 | 972.8 | -6.8 | -0.7% | 4,829,400 |
| 2025/09/03 | 977.3 | 986.6 | 972.5 | 979.6 | -4.6 | -0.5% | 4,711,700 |
| 2025/09/02 | 980 | 988 | 979 | 984.2 | +1.9 | +0.2% | 5,451,700 |
| 2025/09/01 | 990 | 990.4 | 976.5 | 982.3 | -11 | -1.1% | 4,399,000 |
| 2025/08/29 | 993.1 | 999.7 | 989.4 | 993.3 | +0.2 | ±0% | 4,068,700 |
| 2025/08/28 | 988 | 993.1 | 985.1 | 993.1 | -6.2 | -0.6% | 4,686,600 |
| 2025/08/27 | 1,000 | 1,013 | 996.8 | 999.3 | +2.6 | +0.3% | 4,754,000 |
| 2025/08/26 | 992 | 1,003 | 980.4 | 996.7 | +10.9 | +1.1% | 7,369,500 |
| 2025/08/25 | 993.1 | 998.4 | 980.2 | 985.8 | +2.2 | +0.2% | 4,292,600 |
| 2025/08/22 | 975 | 984.1 | 967.1 | 983.6 | +4.4 | +0.4% | 4,762,800 |
| 2025/08/21 | 984.8 | 987.5 | 976.5 | 979.2 | -1.3 | -0.1% | 5,951,500 |
| 2025/08/20 | 986 | 989 | 980 | 980.5 | -8.7 | -0.9% | 4,407,800 |
| 2025/08/19 | 991.4 | 1,001.5 | 984.1 | 989.2 | -3.1 | -0.3% | 4,600,000 |
| 2025/08/18 | 981 | 1,002 | 974.2 | 992.3 | +16 | +1.6% | 6,387,200 |
| 2025/08/15 | 960 | 976.3 | 958.3 | 976.3 | +16.3 | +1.7% | 6,482,500 |
| 2025/08/14 | 975 | 981 | 960 | 960 | -22.7 | -2.3% | 7,033,300 |
| 2025/08/13 | 968 | 986.7 | 967 | 982.7 | +14.4 | +1.5% | 7,753,500 |
| 2025/08/12 | 965 | 981.3 | 955 | 968.3 | +16.2 | +1.7% | 10,922,500 |
| 2025/08/08 | 1,045 | 1,075 | 947 | 952.1 | -101.9 | -9.7% | 22,633,100 |
| 2025/08/07 | 1,050 | 1,056 | 1,042.5 | 1,054 | +13.5 | +1.3% | 3,281,500 |
| 2025/08/06 | 1,037 | 1,049.5 | 1,036.5 | 1,040.5 | +5 | +0.5% | 3,204,800 |
| 2025/08/05 | 1,040 | 1,051 | 1,035.5 | 1,035.5 | +2 | +0.2% | 2,694,100 |
| 2025/08/04 | 1,022 | 1,033.5 | 1,020 | 1,033.5 | -9.5 | -0.9% | 2,567,900 |
| 2025/08/01 | 1,038 | 1,051.5 | 1,035.5 | 1,043 | +5 | +0.5% | 3,322,400 |
| 2025/07/31 | 1,044 | 1,049.5 | 1,031.5 | 1,038 | -2.5 | -0.2% | 3,887,000 |
| 2025/07/30 | 1,022 | 1,046.5 | 1,020 | 1,040.5 | +34.5 | +3.4% | 5,051,500 |
| 2025/07/29 | 1,012.5 | 1,017 | 1,003.5 | 1,006 | -16 | -1.6% | 2,852,000 |
| 2025/07/28 | 1,019.5 | 1,025 | 1,013 | 1,022 | +4 | +0.4% | 2,483,800 |
| 2025/07/25 | 1,022 | 1,026 | 1,012.5 | 1,018 | -6.5 | -0.6% | 2,803,100 |
| 2025/07/24 | 1,019.5 | 1,026.5 | 1,010.5 | 1,024.5 | +17.5 | +1.7% | 4,045,800 |
| 2025/07/23 | 989.7 | 1,010 | 986.7 | 1,007 | +32.3 | +3.3% | 5,669,800 |
| 2025/07/22 | 973.9 | 990.9 | 969.6 | 974.7 | +0.8 | +0.1% | 4,105,200 |
| 2025/07/18 | 978.7 | 981.3 | 966.6 | 973.9 | -6.1 | -0.6% | 4,210,300 |
| 2025/07/17 | 967.6 | 982.2 | 958.1 | 980 | -17.6 | -1.8% | 7,013,600 |
| 2025/07/16 | 999.3 | 1,009 | 992.6 | 997.6 | -5.4 | -0.5% | 3,198,700 |
| 2025/07/15 | 1,003 | 1,019.5 | 1,001 | 1,003 | ±0 | ±0% | 3,271,100 |
| 2025/07/14 | 1,001.5 | 1,009 | 995.1 | 1,003 | -0.5 | ±0% | 3,048,800 |
| 2025/07/11 | 996.5 | 1,006 | 995.7 | 1,003.5 | +8.2 | +0.8% | 3,882,300 |
| 2025/07/10 | 996 | 998.7 | 990.8 | 995.3 | -2.3 | -0.2% | 3,899,100 |
| 2025/07/09 | 995 | 1,003 | 992.4 | 997.6 | +7.9 | +0.8% | 3,415,700 |
| 2025/07/08 | 976 | 994.6 | 974 | 989.7 | +6.3 | +0.6% | 4,239,600 |
| 2025/07/07 | 982.1 | 992.3 | 982 | 983.4 | -3 | -0.3% | 2,390,900 |
| 2025/07/04 | 993.9 | 998.9 | 984.1 | 986.4 | -5.8 | -0.6% | 2,711,100 |
| 2025/07/03 | 988 | 992.2 | 980.1 | 992.2 | +6.8 | +0.7% | 3,528,300 |
| 2025/07/02 | 983.7 | 992.9 | 977.1 | 985.4 | +1.7 | +0.2% | 4,683,600 |
| 2025/07/01 | 982.9 | 993.4 | 974.4 | 983.7 | -4.1 | -0.4% | 3,909,700 |
| 2025/06/30 | 989.9 | 997 | 985.7 | 987.8 | +8.7 | +0.9% | 3,895,200 |
1～
50
件表示中 / 3780件
類似銘柄と比較する
現在ご覧いただいている「東 レ」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 |
|---|---|---|---|---|---|---|---|---|
| 東 レ | 99,300円 | +4.2% | +26.9% | 2.01% | 18.31倍 | 0.88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 | 754,600円 | +6.2% | +10.0% | 2.31% | 13.66倍 | 3.14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 | 583,400円 | +7.8% | +297.0% | 1.71% | 19.80倍 | 1.54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 |
| 帝 人 | 132,700円 | -14.5% | - | 3.77% | 21.33倍 | 0.59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 |
| セーレン | 314,500円 | +0.2% | +2.7% | 2.42% | 12.93倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
