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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/27 | 1,000.5 | 1,005 | 992.7 | 995 | -14 | -1.4% | 5,375,000 |
| 2017/02/24 | 1,012 | 1,017 | 1,007.5 | 1,009 | -8.5 | -0.8% | 3,889,000 |
| 2017/02/23 | 1,022 | 1,027.5 | 1,012 | 1,017.5 | -2.5 | -0.2% | 4,789,000 |
| 2017/02/22 | 999.1 | 1,022 | 998.2 | 1,020 | +34.8 | +3.5% | 11,966,000 |
| 2017/02/21 | 976 | 985.6 | 974.8 | 985.2 | +12.7 | +1.3% | 3,614,000 |
| 2017/02/20 | 974 | 974.9 | 970.1 | 972.5 | -8.6 | -0.9% | 4,381,000 |
| 2017/02/17 | 984 | 986.3 | 978.6 | 981.1 | -8.6 | -0.9% | 3,651,000 |
| 2017/02/16 | 988 | 991.8 | 984 | 989.7 | +0.9 | +0.1% | 3,689,000 |
| 2017/02/15 | 988 | 994 | 982.9 | 988.8 | +9.2 | +0.9% | 4,577,000 |
| 2017/02/14 | 986 | 988.1 | 978.5 | 979.6 | -3.4 | -0.3% | 3,946,000 |
| 2017/02/13 | 989.3 | 991 | 982 | 983 | -7 | -0.7% | 4,956,000 |
| 2017/02/10 | 982 | 997 | 968.3 | 990 | +19.6 | +2% | 9,886,000 |
| 2017/02/09 | 976.8 | 986.9 | 958.9 | 970.4 | -5.2 | -0.5% | 9,722,000 |
| 2017/02/08 | 977.9 | 983.6 | 971.3 | 975.6 | +1 | +0.1% | 4,026,000 |
| 2017/02/07 | 975.7 | 978.3 | 967.6 | 974.6 | -4.9 | -0.5% | 4,480,000 |
| 2017/02/06 | 988.9 | 991.3 | 974.5 | 979.5 | -5.1 | -0.5% | 4,693,000 |
| 2017/02/03 | 983.9 | 994 | 980.5 | 984.6 | +6.2 | +0.6% | 5,731,000 |
| 2017/02/02 | 987.4 | 988.9 | 977.3 | 978.4 | -10.3 | -1% | 3,156,000 |
| 2017/02/01 | 971.2 | 990 | 965.5 | 988.7 | +11.1 | +1.1% | 4,444,000 |
| 2017/01/31 | 980 | 985.5 | 977.1 | 977.6 | -13.7 | -1.4% | 4,458,000 |
| 2017/01/30 | 991.8 | 992.8 | 985.1 | 991.3 | -5.7 | -0.6% | 4,074,000 |
| 2017/01/27 | 990 | 997 | 985.8 | 997 | +13 | +1.3% | 7,074,000 |
| 2017/01/26 | 982.9 | 984.3 | 971.5 | 984 | +16.1 | +1.7% | 7,757,000 |
| 2017/01/25 | 977.4 | 979.8 | 964 | 967.9 | +0.4 | ±0% | 4,654,000 |
| 2017/01/24 | 967 | 974.7 | 963.6 | 967.5 | +1.1 | +0.1% | 4,767,000 |
| 2017/01/23 | 982.5 | 983.5 | 962.7 | 966.4 | -11.6 | -1.2% | 6,305,000 |
2051～
2100
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
