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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 886.8 | 893.2 | 881.1 | 888 | +6.3 | +0.7% | 4,075,700 |
| 2018/07/25 | 883.5 | 884.8 | 875.1 | 881.7 | +5.7 | +0.7% | 4,233,900 |
| 2018/07/24 | 874 | 881.8 | 873.4 | 876 | +5.2 | +0.6% | 2,322,200 |
| 2018/07/23 | 879.5 | 879.5 | 867 | 870.8 | -12.8 | -1.4% | 5,051,600 |
| 2018/07/20 | 883 | 885.5 | 876.8 | 883.6 | +10 | +1.1% | 4,602,600 |
| 2018/07/19 | 869.8 | 875.9 | 864.2 | 873.6 | +0.8 | +0.1% | 2,770,000 |
| 2018/07/18 | 885 | 885 | 871.5 | 872.8 | -6.8 | -0.8% | 3,828,900 |
| 2018/07/17 | 876.7 | 882.1 | 873 | 879.6 | +12.2 | +1.4% | 4,541,600 |
| 2018/07/13 | 857.9 | 871 | 854.8 | 867.4 | +17.4 | +2% | 3,976,500 |
| 2018/07/12 | 857.7 | 863.2 | 849.4 | 850 | -6.7 | -0.8% | 3,935,000 |
| 2018/07/11 | 863.7 | 864.5 | 849.7 | 856.7 | -14.9 | -1.7% | 3,705,800 |
| 2018/07/10 | 868.5 | 877.1 | 866.6 | 871.6 | +9.4 | +1.1% | 4,731,400 |
| 2018/07/09 | 866.4 | 870.9 | 862.1 | 862.2 | -3.6 | -0.4% | 4,852,400 |
| 2018/07/06 | 861.6 | 870 | 861.6 | 865.8 | +12.8 | +1.5% | 4,809,400 |
| 2018/07/05 | 850.4 | 855 | 848.9 | 853 | +2.6 | +0.3% | 4,084,000 |
| 2018/07/04 | 849.1 | 855.9 | 846.9 | 850.4 | -0.7 | -0.1% | 4,317,300 |
| 2018/07/03 | 863.1 | 864.7 | 846.2 | 851.1 | -11.9 | -1.4% | 5,546,900 |
| 2018/07/02 | 871 | 879.7 | 862.8 | 863 | -11 | -1.3% | 4,604,400 |
| 2018/06/29 | 867 | 874 | 863.1 | 874 | +11.2 | +1.3% | 5,795,000 |
| 2018/06/28 | 852.1 | 864.2 | 847.8 | 862.8 | +10.1 | +1.2% | 6,718,700 |
| 2018/06/27 | 877 | 878.4 | 851.4 | 852.7 | -18.4 | -2.1% | 8,190,600 |
| 2018/06/26 | 862 | 873.6 | 857.3 | 871.1 | +9.9 | +1.1% | 6,134,000 |
| 2018/06/25 | 865 | 867.4 | 858.3 | 861.2 | -9.8 | -1.1% | 5,397,800 |
| 2018/06/22 | 870 | 872.2 | 863.3 | 871 | -5.1 | -0.6% | 4,109,300 |
| 2018/06/21 | 873.5 | 882.4 | 873.1 | 876.1 | +3.9 | +0.4% | 4,679,100 |
| 2018/06/20 | 865 | 873.4 | 860 | 872.2 | +7.4 | +0.9% | 5,234,700 |
| 2018/06/19 | 872 | 877.5 | 864.8 | 864.8 | -10.6 | -1.2% | 7,808,300 |
| 2018/06/18 | 889.9 | 889.9 | 873.5 | 875.4 | -12.4 | -1.4% | 7,037,700 |
| 2018/06/15 | 890 | 891.4 | 875.4 | 887.8 | -3.2 | -0.4% | 12,473,800 |
| 2018/06/14 | 907 | 907 | 890.7 | 891 | -18.7 | -2.1% | 9,948,500 |
| 2018/06/13 | 912.8 | 915.8 | 907.6 | 909.7 | -0.4 | ±0% | 5,486,900 |
| 2018/06/12 | 917 | 917 | 907.2 | 910.1 | +0.3 | ±0% | 5,094,800 |
| 2018/06/11 | 908.1 | 913.7 | 905.6 | 909.8 | +7 | +0.8% | 3,111,800 |
| 2018/06/08 | 908.4 | 911.8 | 900.1 | 902.8 | -9.4 | -1% | 6,472,200 |
| 2018/06/07 | 917 | 920.6 | 910.7 | 912.2 | +0.2 | ±0% | 5,291,900 |
| 2018/06/06 | 909 | 919.3 | 908 | 912 | +0.2 | ±0% | 4,209,500 |
| 2018/06/05 | 918.5 | 923.2 | 910.5 | 911.8 | -3.2 | -0.3% | 5,877,600 |
| 2018/06/04 | 908.1 | 915.5 | 906.2 | 915 | +13.8 | +1.5% | 4,421,500 |
| 2018/06/01 | 895.4 | 908.8 | 893 | 901.2 | +10.3 | +1.2% | 6,122,400 |
| 2018/05/31 | 896.5 | 896.5 | 885 | 890.9 | -1.8 | -0.2% | 19,255,200 |
| 2018/05/30 | 897.9 | 899.7 | 891.6 | 892.7 | -15.3 | -1.7% | 9,451,400 |
| 2018/05/29 | 915.1 | 915.8 | 904 | 908 | -10 | -1.1% | 5,444,900 |
| 2018/05/28 | 915 | 920.4 | 913.5 | 918 | +10 | +1.1% | 4,471,000 |
| 2018/05/25 | 910 | 917.2 | 906.2 | 908 | -3 | -0.3% | 5,702,100 |
| 2018/05/24 | 925 | 926.9 | 910.6 | 911 | -19.3 | -2.1% | 8,979,100 |
| 2018/05/23 | 934 | 937.8 | 927.2 | 930.3 | -11.2 | -1.2% | 6,162,300 |
| 2018/05/22 | 948 | 948 | 940.1 | 941.5 | -6.2 | -0.7% | 4,630,100 |
| 2018/05/21 | 953 | 953.6 | 947.3 | 947.7 | -5.9 | -0.6% | 4,820,300 |
| 2018/05/18 | 954 | 956.9 | 950.2 | 953.6 | +2.4 | +0.3% | 3,652,900 |
| 2018/05/17 | 941.3 | 954.8 | 939.2 | 951.2 | +15.6 | +1.7% | 6,385,200 |
1651～
1700
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 | 92,300円 | +5.1% | +135.0% | 1.95% | 16.47倍 | 0.84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 | 821,200円 | +4.0% | -1.8% | 1.98% | 15.17倍 | 3.51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 | 499,200円 | -3.3% | - | 2.00% | 57.70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 | 222,000円 | +12.7% | +19.0% | 3.06% | 9.35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
