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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,037 | 1,051 | 1,036 | 1,047 | +17.5 | +1.7% | 6,329,000 |
| 2017/08/25 | 1,024 | 1,031.5 | 1,022 | 1,029.5 | +8.5 | +0.8% | 4,128,000 |
| 2017/08/24 | 1,025 | 1,030 | 1,017.5 | 1,021 | -3.5 | -0.3% | 4,675,900 |
| 2017/08/23 | 998 | 1,026.5 | 997.1 | 1,024.5 | +39.2 | +4% | 10,033,700 |
| 2017/08/22 | 986.5 | 989.8 | 984.1 | 985.3 | -1.4 | -0.1% | 2,411,800 |
| 2017/08/21 | 993 | 994.2 | 985.5 | 986.7 | -6.3 | -0.6% | 2,972,700 |
| 2017/08/18 | 993 | 995 | 989 | 993 | -10.5 | -1% | 3,275,200 |
| 2017/08/17 | 1,000 | 1,007 | 995.8 | 1,003.5 | +1.5 | +0.1% | 3,785,600 |
| 2017/08/16 | 1,010.5 | 1,011 | 1,001 | 1,002 | +2.3 | +0.2% | 4,077,100 |
| 2017/08/15 | 999.1 | 1,007 | 995.1 | 999.7 | +9.4 | +0.9% | 3,995,200 |
| 2017/08/14 | 990 | 997.4 | 989.6 | 990.3 | -8.6 | -0.9% | 5,562,900 |
| 2017/08/10 | 1,005 | 1,010 | 997.3 | 998.9 | +0.7 | +0.1% | 2,922,200 |
| 2017/08/09 | 1,013.5 | 1,014.5 | 994.2 | 998.2 | -19.8 | -1.9% | 4,277,300 |
| 2017/08/08 | 1,022 | 1,028 | 1,017 | 1,018 | -2 | -0.2% | 7,430,800 |
| 2017/08/07 | 994 | 1,021 | 984.5 | 1,020 | +27.7 | +2.8% | 12,055,100 |
| 2017/08/04 | 1,002.5 | 1,003.5 | 990.1 | 992.3 | -13.2 | -1.3% | 4,236,200 |
| 2017/08/03 | 1,004 | 1,007 | 1,000 | 1,005.5 | ±0 | ±0% | 2,645,400 |
| 2017/08/02 | 1,005 | 1,007 | 998.2 | 1,005.5 | +2 | +0.2% | 3,999,400 |
| 2017/08/01 | 994.4 | 1,003.5 | 993.8 | 1,003.5 | +6.5 | +0.7% | 6,035,400 |
| 2017/07/31 | 992 | 998.5 | 989.4 | 997 | -0.4 | ±0% | 3,679,900 |
| 2017/07/28 | 985.1 | 998.3 | 985.1 | 997.4 | +6.8 | +0.7% | 5,599,100 |
| 2017/07/27 | 986.8 | 996.2 | 984.6 | 990.6 | +7.9 | +0.8% | 6,374,900 |
| 2017/07/26 | 992.2 | 994.6 | 979.2 | 982.7 | -6.2 | -0.6% | 4,904,400 |
| 2017/07/25 | 995 | 999.7 | 987.1 | 988.9 | -11.1 | -1.1% | 5,502,000 |
| 2017/07/24 | 989.9 | 1,000 | 978.9 | 1,000 | +13.6 | +1.4% | 11,793,800 |
| 2017/07/21 | 980.2 | 989.1 | 979.6 | 986.4 | +2.7 | +0.3% | 5,518,400 |
| 2017/07/20 | 971.3 | 984.2 | 964.4 | 983.7 | +9.5 | +1% | 6,020,900 |
| 2017/07/19 | 972.1 | 976.7 | 970 | 974.2 | -4 | -0.4% | 3,407,600 |
| 2017/07/18 | 972 | 978.6 | 963.2 | 978.2 | +7.1 | +0.7% | 4,762,200 |
| 2017/07/14 | 968 | 971.7 | 965.9 | 971.1 | +6 | +0.6% | 3,241,200 |
| 2017/07/13 | 968.1 | 969.1 | 961.9 | 965.1 | -1.8 | -0.2% | 2,574,400 |
| 2017/07/12 | 963.2 | 969.5 | 963 | 966.9 | -1 | -0.1% | 2,676,300 |
| 2017/07/11 | 958.7 | 969.8 | 958 | 967.9 | +11.8 | +1.2% | 3,595,900 |
| 2017/07/10 | 960.1 | 963 | 954.6 | 956.1 | -0.8 | -0.1% | 2,995,300 |
| 2017/07/07 | 956 | 962 | 953 | 956.9 | -9.4 | -1% | 4,766,100 |
| 2017/07/06 | 958 | 969.2 | 952 | 966.3 | +3.2 | +0.3% | 7,397,200 |
| 2017/07/05 | 954.7 | 963.2 | 951.7 | 963.1 | +8.2 | +0.9% | 4,855,700 |
| 2017/07/04 | 960 | 965.4 | 951.7 | 954.9 | -2.7 | -0.3% | 4,283,200 |
| 2017/07/03 | 945 | 958 | 944.8 | 957.6 | +17.3 | +1.8% | 5,904,700 |
| 2017/06/30 | 940 | 942.6 | 935 | 940.3 | -5.5 | -0.6% | 4,887,300 |
| 2017/06/29 | 953.4 | 954.5 | 945 | 945.8 | -3 | -0.3% | 5,354,800 |
| 2017/06/28 | 942 | 949 | 941.4 | 948.8 | +7.1 | +0.8% | 4,538,800 |
| 2017/06/27 | 937 | 942 | 936.2 | 941.7 | +7.7 | +0.8% | 4,092,900 |
| 2017/06/26 | 931.2 | 937.9 | 930.8 | 934 | +2.3 | +0.2% | 3,642,300 |
| 2017/06/23 | 931 | 934.5 | 928.1 | 931.7 | +0.6 | +0.1% | 4,075,600 |
| 2017/06/22 | 931.4 | 934.7 | 929.1 | 931.1 | -2.1 | -0.2% | 3,683,300 |
| 2017/06/21 | 933.5 | 935.3 | 927.1 | 933.2 | -2.5 | -0.3% | 4,006,600 |
| 2017/06/20 | 939 | 939.9 | 933.7 | 935.7 | +3.2 | +0.3% | 5,383,800 |
| 2017/06/19 | 923.4 | 933.8 | 922.1 | 932.5 | +10.8 | +1.2% | 5,388,400 |
| 2017/06/16 | 909.2 | 924.6 | 908.8 | 921.7 | +9.7 | +1.1% | 8,035,900 |
1951～
2000
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
