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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 992.7 | 1,009.5 | 988.1 | 1,000 | +13.7 | +1.4% | 7,813,200 |
| 2025/02/17 | 988.1 | 990.5 | 970.1 | 986.3 | -1.8 | -0.2% | 7,702,300 |
| 2025/02/14 | 1,027 | 1,035 | 986.7 | 988.1 | -31.9 | -3.1% | 10,369,700 |
| 2025/02/13 | 1,022.5 | 1,044 | 1,000 | 1,020 | +78.3 | +8.3% | 15,725,500 |
| 2025/02/12 | 1,077 | 1,082 | 937.5 | 941.7 | -129.8 | -12.1% | 29,510,100 |
| 2025/02/10 | 1,070 | 1,072 | 1,062 | 1,071.5 | -12.5 | -1.2% | 5,806,900 |
| 2025/02/07 | 1,088 | 1,091 | 1,077.5 | 1,084 | ±0 | ±0% | 3,277,300 |
| 2025/02/06 | 1,082 | 1,092 | 1,078.5 | 1,084 | +6 | +0.6% | 5,858,700 |
| 2025/02/05 | 1,098 | 1,108.5 | 1,073 | 1,078 | -9 | -0.8% | 10,657,700 |
| 2025/02/04 | 1,083 | 1,098.5 | 1,077.5 | 1,087 | +38.5 | +3.7% | 9,194,600 |
| 2025/02/03 | 1,057 | 1,071.5 | 1,040 | 1,048.5 | -31 | -2.9% | 9,362,600 |
| 2025/01/31 | 1,065.5 | 1,082.5 | 1,063.5 | 1,079.5 | +15 | +1.4% | 5,760,800 |
| 2025/01/30 | 1,066 | 1,068.5 | 1,057.5 | 1,064.5 | -5.5 | -0.5% | 4,007,800 |
| 2025/01/29 | 1,060 | 1,070 | 1,053.5 | 1,070 | +14.5 | +1.4% | 4,187,000 |
| 2025/01/28 | 1,055 | 1,066.5 | 1,047 | 1,055.5 | -12.5 | -1.2% | 6,018,800 |
| 2025/01/27 | 1,070 | 1,077 | 1,064 | 1,068 | +7.5 | +0.7% | 4,208,100 |
| 2025/01/24 | 1,067 | 1,072.5 | 1,055 | 1,060.5 | -12 | -1.1% | 5,160,100 |
| 2025/01/23 | 1,062 | 1,075.5 | 1,055.5 | 1,072.5 | +12.5 | +1.2% | 5,418,800 |
| 2025/01/22 | 1,040.5 | 1,061 | 1,038 | 1,060 | +23.5 | +2.3% | 6,247,100 |
| 2025/01/21 | 1,030 | 1,040 | 1,027.5 | 1,036.5 | +13 | +1.3% | 6,271,600 |
| 2025/01/20 | 1,028 | 1,032 | 1,016 | 1,023.5 | +14.5 | +1.4% | 5,292,400 |
| 2025/01/17 | 1,000 | 1,009 | 993.5 | 1,009 | -14.5 | -1.4% | 5,590,500 |
| 2025/01/16 | 1,020.5 | 1,028.5 | 1,016.5 | 1,023.5 | +5.5 | +0.5% | 4,878,100 |
| 2025/01/15 | 1,017.5 | 1,026.5 | 1,013.5 | 1,018 | ±0 | ±0% | 5,233,500 |
| 2025/01/14 | 1,021.5 | 1,030 | 1,001 | 1,018 | -3.5 | -0.3% | 7,283,200 |
| 2025/01/10 | 1,015 | 1,022 | 1,007 | 1,021.5 | -0.5 | ±0% | 4,430,600 |
| 2025/01/09 | 1,030 | 1,032 | 1,016 | 1,022 | -3.5 | -0.3% | 4,782,700 |
| 2025/01/08 | 1,020 | 1,036 | 1,015.5 | 1,025.5 | +14.5 | +1.4% | 7,976,400 |
| 2025/01/07 | 997.7 | 1,018 | 982.2 | 1,011 | +16.1 | +1.6% | 7,175,400 |
| 2025/01/06 | 1,001.5 | 1,011.5 | 994.9 | 994.9 | -6.6 | -0.7% | 7,059,500 |
| 2024/12/30 | 1,009 | 1,010 | 996.4 | 1,001.5 | -7.5 | -0.7% | 3,078,700 |
| 2024/12/27 | 1,000 | 1,010 | 998.6 | 1,009 | +9.8 | +1% | 2,848,900 |
| 2024/12/26 | 995 | 1,002 | 990.3 | 999.2 | +6.4 | +0.6% | 3,267,800 |
| 2024/12/25 | 992 | 994.5 | 984.1 | 992.8 | +1.2 | +0.1% | 2,479,800 |
| 2024/12/24 | 993 | 998.5 | 991 | 991.6 | -6.6 | -0.7% | 1,702,300 |
| 2024/12/23 | 988 | 1,000.5 | 987.3 | 998.2 | +10.4 | +1.1% | 3,084,900 |
| 2024/12/20 | 995 | 1,001 | 987 | 987.8 | -3.5 | -0.4% | 4,464,000 |
| 2024/12/19 | 978 | 1,003.5 | 976 | 991.3 | -4.8 | -0.5% | 5,353,200 |
| 2024/12/18 | 998.6 | 1,006.5 | 996.1 | 996.1 | -5.4 | -0.5% | 5,222,300 |
| 2024/12/17 | 1,019.5 | 1,034.5 | 1,000 | 1,001.5 | -15 | -1.5% | 7,110,200 |
| 2024/12/16 | 1,000 | 1,019 | 998.1 | 1,016.5 | +27.4 | +2.8% | 7,609,100 |
| 2024/12/13 | 983 | 993.5 | 980.3 | 989.1 | -12.9 | -1.3% | 5,978,500 |
| 2024/12/12 | 985 | 1,006 | 980.7 | 1,002 | +22.6 | +2.3% | 10,623,600 |
| 2024/12/11 | 970 | 981.7 | 966.3 | 979.4 | +14.7 | +1.5% | 6,209,100 |
| 2024/12/10 | 965 | 968.5 | 952.9 | 964.7 | +5.6 | +0.6% | 4,435,000 |
| 2024/12/09 | 957 | 965.8 | 956.2 | 959.1 | +2.1 | +0.2% | 4,046,800 |
| 2024/12/06 | 960.8 | 962.8 | 952.2 | 957 | -3.9 | -0.4% | 4,686,800 |
| 2024/12/05 | 974.3 | 976.7 | 952.5 | 960.9 | -15.9 | -1.6% | 6,084,000 |
| 2024/12/04 | 975 | 979.3 | 966.9 | 976.8 | +4.7 | +0.5% | 6,197,600 |
| 2024/12/03 | 962.7 | 977.9 | 962.6 | 972.1 | +9.4 | +1% | 7,052,300 |
51～
100
件表示中 / 3692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 | 91,400円 | +5.1% | +135.0% | 1.97% | 16.31倍 | 0.83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 | 814,000円 | +4.0% | -1.8% | 2.00% | 15.04倍 | 3.48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 | 498,900円 | -3.3% | - | 2.00% | 57.67倍 | 1.24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 | 119,300円 | -2.2% | - | 4.19% | 9.20倍 | 0.65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 | 220,800円 | +12.7% | +19.0% | 3.08% | 9.30倍 | 0.91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
