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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 783.9 | 792.9 | 779.1 | 787.5 | +5.3 | +0.7% | 7,502,500 |
| 2023/06/14 | 772 | 783.9 | 772 | 782.2 | +12.3 | +1.6% | 7,277,800 |
| 2023/06/13 | 772.5 | 773.7 | 767.3 | 769.9 | +0.1 | ±0% | 5,692,500 |
| 2023/06/12 | 765 | 778.5 | 763.3 | 769.8 | +12.4 | +1.6% | 8,037,700 |
| 2023/06/09 | 760.6 | 762.9 | 755 | 757.4 | +0.9 | +0.1% | 6,352,200 |
| 2023/06/08 | 764 | 765.6 | 752 | 756.5 | -3.5 | -0.5% | 5,600,300 |
| 2023/06/07 | 786.2 | 787 | 758.2 | 760 | -26.1 | -3.3% | 11,237,300 |
| 2023/06/06 | 764.2 | 787.3 | 762.3 | 786.1 | +14.4 | +1.9% | 7,457,800 |
| 2023/06/05 | 759.6 | 774.4 | 758.9 | 771.7 | +27.1 | +3.6% | 8,896,100 |
| 2023/06/02 | 730.2 | 744.6 | 729.7 | 744.6 | +13.2 | +1.8% | 5,598,800 |
| 2023/06/01 | 733.9 | 736.9 | 728 | 731.4 | -5.8 | -0.8% | 6,033,700 |
| 2023/05/31 | 735 | 738.7 | 731.2 | 737.2 | -5.9 | -0.8% | 11,145,700 |
| 2023/05/30 | 737.6 | 745.8 | 731.1 | 743.1 | +7.5 | +1% | 5,331,900 |
| 2023/05/29 | 738.1 | 743.4 | 735.3 | 735.6 | +3.8 | +0.5% | 3,850,800 |
| 2023/05/26 | 735.7 | 739.3 | 731.8 | 731.8 | -5.5 | -0.7% | 4,742,300 |
| 2023/05/25 | 747.5 | 749.6 | 736.1 | 737.3 | -14 | -1.9% | 5,954,000 |
| 2023/05/24 | 755 | 757.9 | 747.6 | 751.3 | -3.6 | -0.5% | 3,076,600 |
| 2023/05/23 | 757.5 | 763.6 | 749.1 | 754.9 | -2.2 | -0.3% | 5,574,400 |
| 2023/05/22 | 751 | 757.3 | 749.4 | 757.1 | +5.3 | +0.7% | 4,936,800 |
| 2023/05/19 | 758.2 | 762.4 | 751 | 751.8 | -10.6 | -1.4% | 4,590,800 |
| 2023/05/18 | 763 | 763.9 | 755.3 | 762.4 | +4.5 | +0.6% | 4,297,100 |
| 2023/05/17 | 749.5 | 758.3 | 747.9 | 757.9 | +8.7 | +1.2% | 4,146,800 |
| 2023/05/16 | 760 | 761.1 | 744 | 749.2 | -9.4 | -1.2% | 5,656,400 |
| 2023/05/15 | 749 | 761.4 | 742 | 758.6 | +17.2 | +2.3% | 8,171,900 |
| 2023/05/12 | 761.1 | 764.4 | 729.7 | 741.4 | -12.9 | -1.7% | 14,165,300 |
| 2023/05/11 | 751.6 | 759.8 | 750.4 | 754.3 | -6.8 | -0.9% | 4,261,900 |
| 2023/05/10 | 765.9 | 767.3 | 757.4 | 761.1 | -5.7 | -0.7% | 5,993,000 |
| 2023/05/09 | 767 | 768 | 761.4 | 766.8 | +5.9 | +0.8% | 3,715,100 |
| 2023/05/08 | 771.1 | 773 | 758.6 | 760.9 | -7.9 | -1% | 4,441,300 |
| 2023/05/02 | 769 | 771 | 762.4 | 768.8 | -1.2 | -0.2% | 4,508,100 |
| 2023/05/01 | 770 | 772 | 765.1 | 770 | +2.3 | +0.3% | 4,594,100 |
| 2023/04/28 | 760 | 768.2 | 760 | 767.7 | +13.5 | +1.8% | 6,744,600 |
| 2023/04/27 | 742 | 754.5 | 739 | 754.2 | +9.7 | +1.3% | 5,387,100 |
| 2023/04/26 | 744.3 | 745.2 | 738.7 | 744.5 | -7.6 | -1% | 4,872,800 |
| 2023/04/25 | 757.6 | 764.9 | 751.2 | 752.1 | -1.3 | -0.2% | 4,055,500 |
| 2023/04/24 | 754.7 | 755 | 750.1 | 753.4 | +1.8 | +0.2% | 3,520,000 |
| 2023/04/21 | 750 | 753.1 | 748.4 | 751.6 | -0.5 | -0.1% | 4,546,700 |
| 2023/04/20 | 749 | 753.5 | 747.3 | 752.1 | +0.4 | +0.1% | 5,269,700 |
| 2023/04/19 | 748.6 | 751.7 | 745.6 | 751.7 | +0.4 | +0.1% | 4,650,800 |
| 2023/04/18 | 746.2 | 756.5 | 743.6 | 751.3 | +6.5 | +0.9% | 6,087,600 |
| 2023/04/17 | 742.1 | 745.7 | 735.4 | 744.8 | +2.7 | +0.4% | 5,966,700 |
| 2023/04/14 | 749 | 750.9 | 740.5 | 742.1 | -4.7 | -0.6% | 6,099,200 |
| 2023/04/13 | 746.5 | 748.5 | 739.1 | 746.8 | -4.8 | -0.6% | 5,281,100 |
| 2023/04/12 | 748.7 | 752.7 | 747.7 | 751.6 | +4.7 | +0.6% | 3,425,900 |
| 2023/04/11 | 749 | 752.1 | 744.7 | 746.9 | +3.2 | +0.4% | 4,232,300 |
| 2023/04/10 | 738.5 | 744.5 | 736.6 | 743.7 | +9.4 | +1.3% | 4,983,500 |
| 2023/04/07 | 729.6 | 738.5 | 729.5 | 734.3 | +2.9 | +0.4% | 3,515,900 |
| 2023/04/06 | 733.4 | 736.8 | 728.8 | 731.4 | -7.8 | -1.1% | 4,605,000 |
| 2023/04/05 | 751 | 751.9 | 736.1 | 739.2 | -24.1 | -3.2% | 6,258,300 |
| 2023/04/04 | 768.3 | 770.4 | 760.3 | 763.3 | -0.8 | -0.1% | 4,550,300 |
501～
550
件表示中 / 3732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 | 98,800円 | +4.2% | +26.9% | 2.02% | 18.50倍 | 0.89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 | 812,700円 | +6.2% | +10.0% | 2.14% | 14.18倍 | 3.26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 | 498,300円 | +7.8% | +297.0% | 2.01% | 17.11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 | 121,200円 | -14.5% | - | 4.13% | 19.46倍 | 0.53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 | 235,800円 | +0.2% | -3.0% | 3.22% | 10.32倍 | 0.97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
