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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 774.9 | 777.7 | 767.2 | 773.9 | -4.5 | -0.6% | 3,372,500 |
| 2022/08/22 | 779 | 779.9 | 771.2 | 778.4 | +2 | +0.3% | 3,459,600 |
| 2022/08/19 | 786 | 788.9 | 774.6 | 776.4 | -9.7 | -1.2% | 3,947,200 |
| 2022/08/18 | 792 | 798.8 | 784.5 | 786.1 | -0.8 | -0.1% | 5,903,100 |
| 2022/08/17 | 786.3 | 790.6 | 783 | 786.9 | +4.6 | +0.6% | 5,854,800 |
| 2022/08/16 | 789 | 789.5 | 778.1 | 782.3 | -2.4 | -0.3% | 5,371,000 |
| 2022/08/15 | 764.1 | 786.4 | 763.2 | 784.7 | +20.7 | +2.7% | 8,040,000 |
| 2022/08/12 | 763 | 768.3 | 757.4 | 764 | +8.3 | +1.1% | 6,851,800 |
| 2022/08/10 | 746.4 | 757.1 | 737.7 | 755.7 | +10.4 | +1.4% | 10,040,000 |
| 2022/08/09 | 728.5 | 754.5 | 720.8 | 745.3 | +19.1 | +2.6% | 15,395,300 |
| 2022/08/08 | 723.4 | 729.6 | 722.4 | 726.2 | +2.8 | +0.4% | 3,395,800 |
| 2022/08/05 | 720 | 724.2 | 715.3 | 723.4 | -3.2 | -0.4% | 5,080,600 |
| 2022/08/04 | 729.2 | 731.9 | 723.2 | 726.6 | -4.8 | -0.7% | 3,189,100 |
| 2022/08/03 | 719.3 | 732 | 718.7 | 731.4 | -1.1 | -0.2% | 3,941,000 |
| 2022/08/02 | 749 | 749.1 | 729.2 | 732.5 | -5.6 | -0.8% | 5,167,300 |
| 2022/08/01 | 735.5 | 744.1 | 735 | 738.1 | +5.5 | +0.8% | 3,707,700 |
| 2022/07/29 | 740.3 | 740.5 | 730.9 | 732.6 | -8 | -1.1% | 5,939,300 |
| 2022/07/28 | 742 | 743.3 | 735.7 | 740.6 | +2 | +0.3% | 3,877,900 |
| 2022/07/27 | 739.7 | 742.5 | 733.2 | 738.6 | -1.4 | -0.2% | 3,657,500 |
| 2022/07/26 | 741 | 743.6 | 737.2 | 740 | +6.4 | +0.9% | 4,372,000 |
| 2022/07/25 | 739 | 745.5 | 731.8 | 733.6 | -10.7 | -1.4% | 4,306,000 |
| 2022/07/22 | 749 | 750 | 742.8 | 744.3 | -5.7 | -0.8% | 4,913,500 |
| 2022/07/21 | 738.1 | 752 | 737.7 | 750 | +4.7 | +0.6% | 4,730,000 |
| 2022/07/20 | 745 | 749.1 | 738.5 | 745.3 | +12.3 | +1.7% | 7,057,200 |
| 2022/07/19 | 732.2 | 742.6 | 730.2 | 733 | +12.3 | +1.7% | 4,844,600 |
| 2022/07/15 | 722.1 | 727.4 | 719.3 | 720.7 | +0.3 | ±0% | 4,815,000 |
| 2022/07/14 | 711.2 | 722.3 | 711 | 720.4 | +3.4 | +0.5% | 3,763,200 |
| 2022/07/13 | 717.3 | 728.4 | 712.9 | 717 | +3.5 | +0.5% | 7,672,200 |
| 2022/07/12 | 713.5 | 714.4 | 701.9 | 713.5 | +4.2 | +0.6% | 12,668,900 |
| 2022/07/11 | 700.6 | 713.3 | 682 | 709.3 | -38.3 | -5.1% | 29,559,100 |
| 2022/07/08 | 752.7 | 756.9 | 744.5 | 747.6 | -4.4 | -0.6% | 6,995,600 |
| 2022/07/07 | 748.1 | 757 | 736.8 | 752 | +14.7 | +2% | 6,856,800 |
| 2022/07/06 | 749 | 750.8 | 735.1 | 737.3 | -26.6 | -3.5% | 7,236,000 |
| 2022/07/05 | 770.1 | 770.9 | 761.8 | 763.9 | -5.1 | -0.7% | 4,920,600 |
| 2022/07/04 | 768.1 | 774.9 | 763.3 | 769 | +6.9 | +0.9% | 5,151,900 |
| 2022/07/01 | 769 | 780.8 | 760.2 | 762.1 | +0.9 | +0.1% | 10,371,000 |
| 2022/06/30 | 754.9 | 766.8 | 750.1 | 761.2 | +9.2 | +1.2% | 12,097,200 |
| 2022/06/29 | 758 | 761.5 | 748.1 | 752 | +0.9 | +0.1% | 12,628,300 |
| 2022/06/28 | 745 | 751.9 | 744 | 751.1 | +9.3 | +1.3% | 7,346,600 |
| 2022/06/27 | 745.1 | 755.9 | 740.6 | 741.8 | +11.6 | +1.6% | 5,744,800 |
| 2022/06/24 | 729.1 | 736.2 | 724.4 | 730.2 | +0.9 | +0.1% | 5,753,600 |
| 2022/06/23 | 727 | 736 | 724.4 | 729.3 | -9.1 | -1.2% | 7,074,500 |
| 2022/06/22 | 747.6 | 752.3 | 735.2 | 738.4 | -9.2 | -1.2% | 7,754,900 |
| 2022/06/21 | 741.7 | 754.5 | 738.1 | 747.6 | +18 | +2.5% | 8,082,900 |
| 2022/06/20 | 755 | 756.6 | 722.3 | 729.6 | -20.1 | -2.7% | 8,976,700 |
| 2022/06/17 | 741 | 756.9 | 724.7 | 749.7 | +17.1 | +2.3% | 21,173,700 |
| 2022/06/16 | 717.9 | 738.6 | 714 | 732.6 | +28.4 | +4% | 9,234,900 |
| 2022/06/15 | 697 | 712 | 694.1 | 704.2 | +7.2 | +1% | 6,924,800 |
| 2022/06/14 | 694.6 | 698.6 | 684 | 697 | -12.6 | -1.8% | 7,122,800 |
| 2022/06/13 | 716.4 | 716.4 | 705.4 | 709.6 | -17.7 | -2.4% | 7,275,600 |
701～
750
件表示中 / 3733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 | 98,500円 | +4.2% | +26.9% | 2.03% | 18.44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 | 805,100円 | +6.2% | +10.0% | 2.16% | 14.05倍 | 3.23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 | 499,000円 | +7.8% | +297.0% | 2.00% | 17.13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 | 121,600円 | -14.5% | - | 4.11% | 19.53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 | 236,000円 | +0.2% | -3.0% | 3.22% | 10.33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
