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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 1,071 | 1,071 | 1,054 | 1,055.5 | -16 | -1.5% | 8,468,700 |
| 2017/12/14 | 1,072.5 | 1,081 | 1,067 | 1,071.5 | +1 | +0.1% | 5,556,500 |
| 2017/12/13 | 1,085 | 1,086 | 1,066 | 1,070.5 | -13 | -1.2% | 6,328,900 |
| 2017/12/12 | 1,074.5 | 1,085.5 | 1,074 | 1,083.5 | +17 | +1.6% | 7,022,000 |
| 2017/12/11 | 1,056.5 | 1,066.5 | 1,053 | 1,066.5 | +14.5 | +1.4% | 6,991,100 |
| 2017/12/08 | 1,037.5 | 1,052.5 | 1,037.5 | 1,052 | +3.5 | +0.3% | 7,750,200 |
| 2017/12/07 | 1,051.5 | 1,057.5 | 1,047 | 1,048.5 | -4 | -0.4% | 6,051,900 |
| 2017/12/06 | 1,057 | 1,060 | 1,044 | 1,052.5 | -9.5 | -0.9% | 6,422,400 |
| 2017/12/05 | 1,055 | 1,063.5 | 1,053 | 1,062 | +5.5 | +0.5% | 4,192,300 |
| 2017/12/04 | 1,067.5 | 1,068 | 1,055.5 | 1,056.5 | -6.5 | -0.6% | 4,692,700 |
| 2017/12/01 | 1,067 | 1,069 | 1,054 | 1,063 | +6 | +0.6% | 8,089,600 |
| 2017/11/30 | 1,073.5 | 1,074 | 1,046.5 | 1,057 | -8 | -0.8% | 11,917,200 |
| 2017/11/29 | 1,049.5 | 1,080 | 1,049.5 | 1,065 | +19 | +1.8% | 20,064,300 |
| 2017/11/28 | 1,103 | 1,123.5 | 1,010.5 | 1,046 | -58.5 | -5.3% | 51,318,300 |
| 2017/11/27 | 1,118.5 | 1,121 | 1,101 | 1,104.5 | -10.5 | -0.9% | 4,432,000 |
| 2017/11/24 | 1,113 | 1,119.5 | 1,107 | 1,115 | -8 | -0.7% | 5,303,600 |
| 2017/11/22 | 1,137 | 1,142 | 1,122 | 1,123 | -11.5 | -1% | 4,957,800 |
| 2017/11/21 | 1,155.5 | 1,157 | 1,133 | 1,134.5 | -7 | -0.6% | 6,671,200 |
| 2017/11/20 | 1,138 | 1,144 | 1,133.5 | 1,141.5 | +6 | +0.5% | 4,847,000 |
| 2017/11/17 | 1,140.5 | 1,146 | 1,130 | 1,135.5 | +4.5 | +0.4% | 8,656,000 |
| 2017/11/16 | 1,120 | 1,136 | 1,110.5 | 1,131 | +11 | +1% | 4,507,300 |
| 2017/11/15 | 1,114.5 | 1,128 | 1,112.5 | 1,120 | ±0 | ±0% | 7,886,000 |
| 2017/11/14 | 1,121.5 | 1,125 | 1,108.5 | 1,120 | -3 | -0.3% | 7,050,200 |
| 2017/11/13 | 1,150 | 1,151.5 | 1,116.5 | 1,123 | -46 | -3.9% | 11,561,300 |
| 2017/11/10 | 1,150 | 1,178 | 1,149 | 1,169 | -9.5 | -0.8% | 10,991,400 |
| 2017/11/09 | 1,186.5 | 1,194 | 1,162.5 | 1,178.5 | -17 | -1.4% | 10,609,000 |
| 2017/11/08 | 1,186 | 1,208 | 1,179 | 1,195.5 | +7.5 | +0.6% | 7,690,800 |
| 2017/11/07 | 1,175 | 1,188 | 1,165.5 | 1,188 | +15 | +1.3% | 6,037,000 |
| 2017/11/06 | 1,185 | 1,187.5 | 1,170 | 1,173 | +5.5 | +0.5% | 7,563,700 |
| 2017/11/02 | 1,160 | 1,174.5 | 1,156 | 1,167.5 | +15 | +1.3% | 7,112,400 |
| 2017/11/01 | 1,152 | 1,158.5 | 1,144 | 1,152.5 | +9 | +0.8% | 6,071,000 |
| 2017/10/31 | 1,128.5 | 1,147 | 1,126.5 | 1,143.5 | +14 | +1.2% | 6,752,000 |
| 2017/10/30 | 1,135 | 1,135 | 1,120.5 | 1,129.5 | -5.5 | -0.5% | 6,499,500 |
| 2017/10/27 | 1,120 | 1,138 | 1,119.5 | 1,135 | +24 | +2.2% | 9,217,800 |
| 2017/10/26 | 1,105 | 1,113 | 1,100.5 | 1,111 | +5.5 | +0.5% | 4,304,200 |
| 2017/10/25 | 1,112 | 1,118 | 1,103.5 | 1,105.5 | -3.5 | -0.3% | 5,268,100 |
| 2017/10/24 | 1,100 | 1,109.5 | 1,100 | 1,109 | +2.5 | +0.2% | 4,002,200 |
| 2017/10/23 | 1,102.5 | 1,109.5 | 1,099.5 | 1,106.5 | +14 | +1.3% | 4,425,900 |
| 2017/10/20 | 1,094 | 1,106.5 | 1,090 | 1,092.5 | +2 | +0.2% | 6,591,600 |
| 2017/10/19 | 1,092.5 | 1,096.5 | 1,088 | 1,090.5 | -2 | -0.2% | 3,669,900 |
| 2017/10/18 | 1,091.5 | 1,097 | 1,087.5 | 1,092.5 | +4 | +0.4% | 3,948,500 |
| 2017/10/17 | 1,087.5 | 1,093.5 | 1,083.5 | 1,088.5 | +10 | +0.9% | 4,409,200 |
| 2017/10/16 | 1,081 | 1,083.5 | 1,077 | 1,078.5 | +0.5 | ±0% | 4,709,700 |
| 2017/10/13 | 1,075 | 1,083.5 | 1,064 | 1,078 | -2 | -0.2% | 6,342,800 |
| 2017/10/12 | 1,085.5 | 1,089 | 1,073.5 | 1,080 | -5 | -0.5% | 5,068,100 |
| 2017/10/11 | 1,087 | 1,091 | 1,080 | 1,085 | -11 | -1% | 3,784,700 |
| 2017/10/10 | 1,097.5 | 1,101.5 | 1,091.5 | 1,096 | +1.5 | +0.1% | 3,293,000 |
| 2017/10/06 | 1,100 | 1,101.5 | 1,092.5 | 1,094.5 | -3.5 | -0.3% | 3,961,600 |
| 2017/10/05 | 1,102.5 | 1,104.5 | 1,083.5 | 1,098 | +15.5 | +1.4% | 6,253,100 |
| 2017/10/04 | 1,080 | 1,085 | 1,076 | 1,082.5 | +5.5 | +0.5% | 2,855,300 |
1801～
1850
件表示中 / 3693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 | 92,500円 | +5.1% | +135.0% | 1.95% | 16.50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 | 814,900円 | +4.0% | -1.8% | 2.00% | 15.06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 | 498,800円 | -3.3% | - | 2.00% | 57.66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 | 221,000円 | +12.7% | +19.0% | 3.08% | 9.31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
