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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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
