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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/03 | 1,075.5 | 1,079 | 1,071 | 1,077 | +6 | +0.6% | 2,776,900 |
| 2017/10/02 | 1,095.5 | 1,097 | 1,070.5 | 1,071 | -20.5 | -1.9% | 5,488,900 |
| 2017/09/29 | 1,095.5 | 1,099.5 | 1,090 | 1,091.5 | -8.5 | -0.8% | 5,183,400 |
| 2017/09/28 | 1,100 | 1,109.5 | 1,092 | 1,100 | +26 | +2.4% | 7,064,900 |
| 2017/09/27 | 1,062.5 | 1,079 | 1,057.5 | 1,074 | +15 | +1.4% | 4,542,100 |
| 2017/09/26 | 1,066 | 1,067 | 1,054.5 | 1,059 | -6.5 | -0.6% | 4,238,300 |
| 2017/09/25 | 1,068 | 1,074.5 | 1,063 | 1,065.5 | +2 | +0.2% | 2,573,900 |
| 2017/09/22 | 1,081.5 | 1,081.5 | 1,063 | 1,063.5 | -15 | -1.4% | 3,807,900 |
| 2017/09/21 | 1,088.5 | 1,092.5 | 1,077 | 1,078.5 | +1 | +0.1% | 4,038,400 |
| 2017/09/20 | 1,081 | 1,093 | 1,074 | 1,077.5 | -8 | -0.7% | 5,921,400 |
| 2017/09/19 | 1,080.5 | 1,088 | 1,080 | 1,085.5 | +16.5 | +1.5% | 5,865,900 |
| 2017/09/15 | 1,064.5 | 1,074 | 1,058 | 1,069 | +1.5 | +0.1% | 6,568,200 |
| 2017/09/14 | 1,043.5 | 1,075 | 1,042.5 | 1,067.5 | +33 | +3.2% | 11,605,900 |
| 2017/09/13 | 1,038.5 | 1,038.5 | 1,027 | 1,034.5 | -2 | -0.2% | 4,351,800 |
| 2017/09/12 | 1,040 | 1,041 | 1,032.5 | 1,036.5 | +5.5 | +0.5% | 2,617,900 |
| 2017/09/11 | 1,036 | 1,042 | 1,029 | 1,031 | +4.5 | +0.4% | 3,189,300 |
| 2017/09/08 | 1,023 | 1,028 | 1,020.5 | 1,026.5 | +3.5 | +0.3% | 4,662,500 |
| 2017/09/07 | 1,027.5 | 1,033 | 1,022.5 | 1,023 | ±0 | ±0% | 4,261,000 |
| 2017/09/06 | 1,015 | 1,025 | 1,011.5 | 1,023 | +6.5 | +0.6% | 3,688,400 |
| 2017/09/05 | 1,025 | 1,030 | 1,016 | 1,016.5 | -12.5 | -1.2% | 4,040,700 |
| 2017/09/04 | 1,035 | 1,038.5 | 1,027.5 | 1,029 | -11 | -1.1% | 2,822,500 |
| 2017/09/01 | 1,047 | 1,048.5 | 1,036 | 1,040 | -7 | -0.7% | 2,789,100 |
| 2017/08/31 | 1,040.5 | 1,052.5 | 1,036.5 | 1,047 | +4 | +0.4% | 5,015,300 |
| 2017/08/30 | 1,049 | 1,050 | 1,041 | 1,043 | -1 | -0.1% | 4,372,700 |
| 2017/08/29 | 1,035 | 1,045 | 1,032.5 | 1,044 | -3 | -0.3% | 3,414,100 |
1901～
1950
件表示中 / 3768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 | 98,300円 | +4.2% | +26.9% | 2.03% | 18.24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 | 567,000円 | +7.8% | +297.0% | 1.76% | 19.25倍 | 1.49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 | 128,800円 | -14.5% | - | 3.88% | 20.70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 | 306,000円 | +0.2% | +2.7% | 2.48% | 12.58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
