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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 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 |
| 2025/06/27 | 974.2 | 981.8 | 969 | 979.1 | +5.5 | +0.6% | 4,888,000 |
| 2025/06/26 | 969.1 | 977.7 | 966.4 | 973.6 | -1.5 | -0.2% | 4,243,000 |
| 2025/06/25 | 972.9 | 976.4 | 967.6 | 975.1 | +3.6 | +0.4% | 3,305,800 |
| 2025/06/24 | 974.9 | 975.1 | 966.3 | 971.5 | +8.7 | +0.9% | 2,629,800 |
| 2025/06/23 | 956.8 | 963.9 | 950.7 | 962.8 | -7.3 | -0.8% | 3,685,000 |
| 2025/06/20 | 966.6 | 976.2 | 961.1 | 970.1 | +2.8 | +0.3% | 6,176,900 |
| 2025/06/19 | 980.4 | 985 | 961.6 | 967.3 | -18.3 | -1.9% | 4,752,300 |
| 2025/06/18 | 975 | 988 | 975 | 985.6 | +6.5 | +0.7% | 4,431,900 |
| 2025/06/17 | 979.9 | 983.4 | 974.5 | 979.1 | -0.9 | -0.1% | 3,588,500 |
| 2025/06/16 | 964.7 | 990.8 | 963 | 980 | +27.8 | +2.9% | 5,537,500 |
| 2025/06/13 | 954.9 | 957 | 939.2 | 952.2 | -24 | -2.5% | 10,106,800 |
| 2025/06/12 | 980.4 | 983.8 | 968.1 | 976.2 | -8.2 | -0.8% | 3,691,900 |
| 2025/06/11 | 984.9 | 990.9 | 983 | 984.4 | +3.9 | +0.4% | 3,555,200 |
| 2025/06/10 | 979 | 986 | 975.2 | 980.5 | +4.5 | +0.5% | 3,274,400 |
| 2025/06/09 | 975.9 | 984 | 975.9 | 976 | +1 | +0.1% | 3,053,500 |
| 2025/06/06 | 980 | 986 | 971.4 | 975 | -4 | -0.4% | 4,089,700 |
| 2025/06/05 | 983 | 986.9 | 975.6 | 979 | -11 | -1.1% | 4,054,600 |
| 2025/06/04 | 988.2 | 993.8 | 982.5 | 990 | +0.2 | ±0% | 5,019,000 |
| 2025/06/03 | 995.5 | 1,000.5 | 989.8 | 989.8 | -5.2 | -0.5% | 3,661,300 |
| 2025/06/02 | 993.5 | 995.6 | 988 | 995 | -3.1 | -0.3% | 3,336,900 |
| 2025/05/30 | 993.9 | 1,007 | 990.1 | 998.1 | -7.9 | -0.8% | 8,927,500 |
| 2025/05/29 | 1,000 | 1,010 | 999.7 | 1,006 | +6 | +0.6% | 2,901,100 |
| 2025/05/28 | 1,010 | 1,012 | 998.4 | 1,000 | -2.5 | -0.2% | 3,815,300 |
| 2025/05/27 | 1,012.5 | 1,016 | 995.3 | 1,002.5 | +15.5 | +1.6% | 4,726,700 |
| 2025/05/26 | 980.7 | 991.3 | 978.8 | 987 | +6.3 | +0.6% | 3,180,200 |
| 2025/05/23 | 980 | 992.5 | 976.7 | 980.7 | +7 | +0.7% | 4,732,000 |
| 2025/05/22 | 973 | 978.2 | 967 | 973.7 | -2.3 | -0.2% | 3,635,200 |
| 2025/05/21 | 980.3 | 985.3 | 970.5 | 976 | +10.7 | +1.1% | 4,560,200 |
| 2025/05/20 | 990.3 | 992.6 | 964.9 | 965.3 | -34 | -3.4% | 8,033,200 |
| 2025/05/19 | 981.1 | 1,002 | 976.4 | 999.3 | +3.2 | +0.3% | 5,141,700 |
| 2025/05/16 | 977.5 | 1,000 | 972.4 | 996.1 | +29 | +3% | 8,231,100 |
| 2025/05/15 | 937.7 | 985.3 | 937.7 | 967.1 | +30.1 | +3.2% | 9,617,400 |
| 2025/05/14 | 985 | 989.9 | 926.3 | 937 | -35.3 | -3.6% | 15,488,400 |
| 2025/05/13 | 970.4 | 975.3 | 962.1 | 972.3 | +13 | +1.4% | 5,510,100 |
| 2025/05/12 | 955 | 959.3 | 946.9 | 959.3 | +0.1 | ±0% | 4,293,000 |
1～
50
件表示中 / 3745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 | 97,300円 | +4.2% | +26.9% | 2.06% | 18.13倍 | 0.87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 | 789,000円 | +6.2% | +10.0% | 2.21% | 13.77倍 | 3.17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 | 502,900円 | +7.8% | +297.0% | 1.99% | 17.20倍 | 1.33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 | 120,600円 | -14.5% | - | 4.15% | 19.37倍 | 0.54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 | 238,500円 | +0.2% | -3.0% | 3.19% | 10.44倍 | 0.98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
