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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/06/15 | 909.1 | 914.8 | 905.7 | 912 | -4.5 | -0.5% | 4,677,900 |
| 2017/06/14 | 906 | 918.6 | 903.1 | 916.5 | +9.7 | +1.1% | 5,787,400 |
| 2017/06/13 | 908.5 | 913.9 | 906.6 | 906.8 | -4.5 | -0.5% | 5,447,300 |
| 2017/06/12 | 910 | 915.5 | 908.5 | 911.3 | +1.6 | +0.2% | 5,550,300 |
| 2017/06/09 | 911 | 915.9 | 907.1 | 909.7 | -2.3 | -0.3% | 6,747,800 |
| 2017/06/08 | 922 | 922.3 | 911.2 | 912 | -10.3 | -1.1% | 6,682,600 |
| 2017/06/07 | 918 | 924.3 | 914.1 | 922.3 | +2.6 | +0.3% | 4,579,900 |
| 2017/06/06 | 923.5 | 924.7 | 918.1 | 919.7 | -9.8 | -1.1% | 5,085,700 |
| 2017/06/05 | 934.5 | 937.1 | 928.2 | 929.5 | -9.4 | -1% | 4,859,400 |
| 2017/06/02 | 930.1 | 939.2 | 928.8 | 938.9 | +5.1 | +0.5% | 8,100,000 |
| 2017/06/01 | 925.9 | 934.8 | 925.9 | 933.8 | +8.9 | +1% | 6,028,400 |
| 2017/05/31 | 927.2 | 927.9 | 922.1 | 924.9 | -4.3 | -0.5% | 7,158,100 |
| 2017/05/30 | 920.9 | 930.5 | 918.8 | 929.2 | +8.3 | +0.9% | 4,027,200 |
| 2017/05/29 | 925 | 925.7 | 920 | 920.9 | +2.4 | +0.3% | 2,502,800 |
| 2017/05/26 | 922.7 | 924.4 | 918 | 918.5 | -3.6 | -0.4% | 4,120,200 |
| 2017/05/25 | 923 | 923.9 | 917.3 | 922.1 | -0.9 | -0.1% | 3,727,600 |
| 2017/05/24 | 930 | 932 | 921.5 | 923 | +0.4 | ±0% | 3,973,300 |
| 2017/05/23 | 928 | 928.2 | 921 | 922.6 | -5.8 | -0.6% | 4,119,900 |
| 2017/05/22 | 938.2 | 938.3 | 923.4 | 928.4 | -6 | -0.6% | 6,928,400 |
| 2017/05/19 | 921.9 | 937.7 | 915.8 | 934.4 | +17.3 | +1.9% | 7,669,500 |
| 2017/05/18 | 921.9 | 923.1 | 913.8 | 917.1 | -15.1 | -1.6% | 8,072,000 |
| 2017/05/17 | 925 | 934.4 | 921.8 | 932.2 | +6.4 | +0.7% | 6,788,800 |
| 2017/05/16 | 931.2 | 937.6 | 925 | 925.8 | -1.5 | -0.2% | 7,675,000 |
| 2017/05/15 | 936.3 | 939.4 | 925.5 | 927.3 | -17.2 | -1.8% | 8,482,700 |
| 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 |
1951～
2000
件表示中 / 3735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 | 98,600円 | +4.2% | +26.9% | 2.03% | 18.37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 | 790,400円 | +6.2% | +10.0% | 2.20% | 13.79倍 | 3.17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 | 496,500円 | +7.8% | +297.0% | 2.01% | 17.04倍 | 1.32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 | 120,800円 | -14.5% | - | 4.14% | 19.40倍 | 0.54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 | 237,000円 | +0.2% | -3.0% | 3.21% | 10.37倍 | 0.97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
