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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 828.4 | 833.3 | 822.1 | 824.6 | -9.1 | -1.1% | 3,660,800 |
| 2018/08/31 | 827.2 | 837 | 824.3 | 833.7 | -4.6 | -0.5% | 4,485,100 |
| 2018/08/30 | 844.6 | 844.9 | 835.3 | 838.3 | -2.4 | -0.3% | 4,315,500 |
| 2018/08/29 | 840.2 | 847.2 | 839.1 | 840.7 | +1.3 | +0.2% | 5,843,100 |
| 2018/08/28 | 835 | 842.4 | 834.4 | 839.4 | +11.3 | +1.4% | 6,262,400 |
| 2018/08/27 | 819.9 | 831.6 | 817 | 828.1 | +14.4 | +1.8% | 4,220,500 |
| 2018/08/24 | 818 | 818.4 | 811.3 | 813.7 | -0.2 | ±0% | 3,984,000 |
| 2018/08/23 | 807.9 | 815.8 | 807.1 | 813.9 | +6 | +0.7% | 4,630,300 |
| 2018/08/22 | 801.1 | 807.9 | 800.7 | 807.9 | +4.3 | +0.5% | 2,751,800 |
| 2018/08/21 | 801 | 808 | 798.5 | 803.6 | +1 | +0.1% | 4,243,900 |
| 2018/08/20 | 804.9 | 807.9 | 801.1 | 802.6 | -7.1 | -0.9% | 3,490,700 |
| 2018/08/17 | 808.8 | 811.9 | 803.1 | 809.7 | +7.8 | +1% | 3,457,600 |
| 2018/08/16 | 795.5 | 804.3 | 788 | 801.9 | -0.1 | ±0% | 6,268,400 |
| 2018/08/15 | 810.4 | 814.4 | 799.6 | 802 | -9.8 | -1.2% | 6,132,800 |
| 2018/08/14 | 798.9 | 812 | 796.2 | 811.8 | +17.4 | +2.2% | 6,143,400 |
| 2018/08/13 | 810.1 | 813.6 | 792.5 | 794.4 | -21.1 | -2.6% | 9,089,600 |
| 2018/08/10 | 827.1 | 833.5 | 814.9 | 815.5 | -10.1 | -1.2% | 8,422,600 |
| 2018/08/09 | 822.3 | 829.4 | 818.8 | 825.6 | -4.4 | -0.5% | 8,348,400 |
| 2018/08/08 | 844 | 844.6 | 829.4 | 830 | -15 | -1.8% | 10,066,500 |
| 2018/08/07 | 850 | 850.4 | 841.3 | 845 | -4.5 | -0.5% | 6,823,400 |
| 2018/08/06 | 867 | 876 | 847.6 | 849.5 | -13.5 | -1.6% | 7,470,500 |
| 2018/08/03 | 865 | 869.4 | 862.3 | 863 | -6.5 | -0.7% | 4,033,900 |
| 2018/08/02 | 871 | 880.5 | 868 | 869.5 | -4.6 | -0.5% | 5,301,800 |
| 2018/08/01 | 865 | 874.3 | 858 | 874.1 | +8.2 | +0.9% | 7,093,200 |
| 2018/07/31 | 879.5 | 888.3 | 865.2 | 865.9 | -28.6 | -3.2% | 9,674,000 |
| 2018/07/30 | 885 | 897.5 | 885 | 894.5 | +12.5 | +1.4% | 4,049,300 |
| 2018/07/27 | 883.9 | 884.8 | 877.7 | 882 | -6 | -0.7% | 4,856,200 |
| 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 |
1701～
1750
件表示中 / 3769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% | 18.28倍 | 0.88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 | 716,400円 | +6.2% | +10.0% | 2.43% | 12.97倍 | 2.98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 | 556,300円 | +7.8% | +297.0% | 1.80% | 18.88倍 | 1.46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 | 128,600円 | -14.5% | - | 3.89% | 20.67倍 | 0.58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 | 307,500円 | +0.2% | +2.7% | 2.47% | 12.64倍 | 1.26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
