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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 945 | 946.2 | 932 | 944.5 | -1.8 | -0.2% | 10,938,500 |
| 2017/05/11 | 955 | 960 | 942.1 | 946.3 | -7.8 | -0.8% | 12,753,900 |
| 2017/05/10 | 1,000 | 1,000 | 952.7 | 954.1 | -40.3 | -4.1% | 15,521,600 |
| 2017/05/09 | 995.3 | 997.8 | 991.8 | 994.4 | -4.7 | -0.5% | 4,813,500 |
| 2017/05/08 | 996.7 | 999.3 | 989.3 | 999.1 | +9.5 | +1% | 6,187,300 |
| 2017/05/02 | 986.9 | 989.8 | 982.4 | 989.6 | +9.3 | +0.9% | 3,636,600 |
| 2017/05/01 | 985.1 | 986.8 | 977.6 | 980.3 | -5.8 | -0.6% | 2,582,500 |
| 2017/04/28 | 985 | 990.6 | 983.5 | 986.1 | -3.1 | -0.3% | 3,367,900 |
| 2017/04/27 | 980.8 | 992.2 | 975.6 | 989.2 | +10.5 | +1.1% | 7,046,200 |
| 2017/04/26 | 980 | 984 | 973.2 | 978.7 | +4.3 | +0.4% | 7,628,800 |
| 2017/04/25 | 967.4 | 976.1 | 966.9 | 974.4 | +6.9 | +0.7% | 4,487,700 |
| 2017/04/24 | 971 | 972.5 | 963.1 | 967.5 | +6.7 | +0.7% | 4,704,000 |
| 2017/04/21 | 965 | 967.6 | 958.2 | 960.8 | -1.2 | -0.1% | 5,003,100 |
| 2017/04/20 | 958.4 | 965.4 | 958.4 | 962 | +4.2 | +0.4% | 3,551,400 |
| 2017/04/19 | 958 | 962 | 953.3 | 957.8 | -3.4 | -0.4% | 3,238,200 |
| 2017/04/18 | 960.1 | 967.3 | 960.1 | 961.2 | +7.9 | +0.8% | 2,763,600 |
| 2017/04/17 | 946.8 | 953.7 | 943.5 | 953.3 | +1 | +0.1% | 2,992,100 |
| 2017/04/14 | 961.5 | 967.5 | 950.2 | 952.3 | -6.7 | -0.7% | 4,745,800 |
| 2017/04/13 | 959 | 961.7 | 954.5 | 959 | -6.8 | -0.7% | 3,982,000 |
| 2017/04/12 | 972.9 | 974.6 | 963.4 | 965.8 | -13.8 | -1.4% | 3,575,700 |
| 2017/04/11 | 982 | 988 | 975.9 | 979.6 | -6.8 | -0.7% | 3,113,900 |
| 2017/04/10 | 986.4 | 991.6 | 984.1 | 986.4 | +3.9 | +0.4% | 3,056,700 |
| 2017/04/07 | 980 | 991.3 | 977.7 | 982.5 | +11.5 | +1.2% | 7,059,300 |
| 2017/04/06 | 980.7 | 989.3 | 967.1 | 971 | -13.5 | -1.4% | 7,149,100 |
| 2017/04/05 | 989.7 | 991.9 | 980.6 | 984.5 | -3.1 | -0.3% | 4,896,400 |
| 2017/04/04 | 989.3 | 990.7 | 981.7 | 987.6 | -5.2 | -0.5% | 5,032,700 |
| 2017/04/03 | 987.3 | 998.4 | 983 | 992.8 | +5.8 | +0.6% | 5,082,900 |
| 2017/03/31 | 1,004 | 1,005.5 | 987 | 987 | -12.4 | -1.2% | 5,399,000 |
| 2017/03/30 | 1,012.5 | 1,018 | 998.2 | 999.4 | -12.6 | -1.2% | 4,997,000 |
| 2017/03/29 | 1,008 | 1,018.5 | 1,005.5 | 1,012 | +5.5 | +0.5% | 5,378,000 |
| 2017/03/28 | 1,000.5 | 1,006.5 | 996.7 | 1,006.5 | +12.7 | +1.3% | 5,334,000 |
| 2017/03/27 | 995.1 | 998.6 | 989.5 | 993.8 | -15.7 | -1.6% | 4,144,000 |
| 2017/03/24 | 993.3 | 1,010.5 | 990 | 1,009.5 | +20.4 | +2.1% | 5,159,000 |
| 2017/03/23 | 984.5 | 993.4 | 983.1 | 989.1 | +2.2 | +0.2% | 3,955,000 |
| 2017/03/22 | 990 | 997.4 | 984 | 986.9 | -14.1 | -1.4% | 5,577,000 |
| 2017/03/21 | 994.6 | 1,005 | 993 | 1,001 | +6 | +0.6% | 4,771,000 |
| 2017/03/17 | 997.5 | 999.2 | 992.5 | 995 | -7 | -0.7% | 5,083,000 |
| 2017/03/16 | 995.3 | 1,004.5 | 995 | 1,002 | +4.8 | +0.5% | 4,832,000 |
| 2017/03/15 | 998.1 | 999.4 | 992.9 | 997.2 | -9.3 | -0.9% | 4,227,000 |
| 2017/03/14 | 1,008 | 1,009 | 1,002.5 | 1,006.5 | +2 | +0.2% | 3,653,000 |
| 2017/03/13 | 1,002.5 | 1,004.5 | 997.8 | 1,004.5 | +3.5 | +0.3% | 2,681,000 |
| 2017/03/10 | 998.8 | 1,001.5 | 995 | 1,001 | +7.1 | +0.7% | 5,715,000 |
| 2017/03/09 | 998.7 | 1,000.5 | 992.4 | 993.9 | +1.6 | +0.2% | 4,091,000 |
| 2017/03/08 | 995.7 | 999.3 | 989.3 | 992.3 | -6.9 | -0.7% | 4,181,000 |
| 2017/03/07 | 999.3 | 1,002 | 994 | 999.2 | +0.9 | +0.1% | 3,821,000 |
| 2017/03/06 | 1,002 | 1,002.5 | 996 | 998.3 | -10.2 | -1% | 4,472,000 |
| 2017/03/03 | 1,010 | 1,013 | 1,003.5 | 1,008.5 | -1 | -0.1% | 4,013,000 |
| 2017/03/02 | 1,018 | 1,022.5 | 1,008.5 | 1,009.5 | +3 | +0.3% | 7,979,000 |
| 2017/03/01 | 1,008 | 1,010.5 | 998.3 | 1,006.5 | +1.5 | +0.1% | 4,379,000 |
| 2017/02/28 | 1,017 | 1,017 | 1,004.5 | 1,005 | +10 | +1% | 8,471,000 |
1951～
2000
件表示中 / 3694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 | 93,000円 | +5.1% | +135.0% | 1.94% | 16.59倍 | 0.83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 | 814,200円 | +4.0% | -1.8% | 2.00% | 15.05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 | 492,400円 | -3.3% | - | 2.03% | 56.92倍 | 1.23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 | 119,700円 | -2.2% | - | 4.18% | 9.23倍 | 0.66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 | 221,600円 | +12.7% | +19.0% | 3.07% | 9.34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
