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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 929 | 933.3 | 925.4 | 929.4 | -3.6 | -0.4% | 11,807,000 |
| 2016/11/29 | 930 | 936.7 | 924.4 | 933 | -4.2 | -0.4% | 7,157,000 |
| 2016/11/28 | 940 | 940.1 | 932.8 | 937.2 | -2.5 | -0.3% | 5,978,000 |
| 2016/11/25 | 931.4 | 944.4 | 930.5 | 939.7 | +2.8 | +0.3% | 6,255,000 |
| 2016/11/24 | 939.3 | 943.8 | 935.8 | 936.9 | +5.2 | +0.6% | 4,971,000 |
| 2016/11/22 | 920.3 | 937.2 | 918 | 931.7 | +4.7 | +0.5% | 6,698,000 |
| 2016/11/21 | 914 | 930 | 911.2 | 927 | +20.4 | +2.3% | 8,582,000 |
| 2016/11/18 | 913.2 | 914.3 | 904.6 | 906.6 | -4.7 | -0.5% | 8,192,000 |
| 2016/11/17 | 899 | 911.3 | 893.1 | 911.3 | +12.6 | +1.4% | 7,629,000 |
| 2016/11/16 | 899 | 899.4 | 891 | 898.7 | +12.2 | +1.4% | 8,272,000 |
| 2016/11/15 | 888.8 | 888.9 | 880 | 886.5 | +5.4 | +0.6% | 8,365,000 |
| 2016/11/14 | 880 | 889.3 | 876 | 881.1 | +9.9 | +1.1% | 7,178,000 |
| 2016/11/11 | 895 | 895.9 | 868.4 | 871.2 | -22.6 | -2.5% | 13,514,000 |
| 2016/11/10 | 905 | 905 | 889 | 893.8 | +33.4 | +3.9% | 12,952,000 |
| 2016/11/09 | 920 | 921 | 854.8 | 860.4 | -62.8 | -6.8% | 16,762,000 |
| 2016/11/08 | 959 | 960.4 | 909 | 923.2 | -31.5 | -3.3% | 14,206,000 |
| 2016/11/07 | 956.4 | 956.4 | 944 | 954.7 | +9.9 | +1% | 4,681,000 |
| 2016/11/04 | 942 | 947.1 | 939.4 | 944.8 | -6.5 | -0.7% | 5,243,000 |
| 2016/11/02 | 961.2 | 965 | 947.2 | 951.3 | -21.1 | -2.2% | 4,694,000 |
| 2016/11/01 | 970.7 | 975 | 968.5 | 972.4 | -6.4 | -0.7% | 3,474,000 |
| 2016/10/31 | 978.1 | 983.2 | 974.5 | 978.8 | -6.2 | -0.6% | 5,122,000 |
| 2016/10/28 | 974.1 | 985 | 971.8 | 985 | +13.1 | +1.3% | 6,641,000 |
| 2016/10/27 | 974.7 | 977.3 | 967.1 | 971.9 | -2.8 | -0.3% | 3,540,000 |
| 2016/10/26 | 961 | 976.8 | 960.3 | 974.7 | +6.8 | +0.7% | 5,588,000 |
| 2016/10/25 | 957.1 | 968.7 | 956.6 | 967.9 | +11 | +1.1% | 5,472,000 |
| 2016/10/24 | 945.1 | 958.3 | 944 | 956.9 | +13.1 | +1.4% | 4,531,000 |
| 2016/10/21 | 953.1 | 955.9 | 942.8 | 943.8 | -9.7 | -1% | 6,515,000 |
| 2016/10/20 | 952.1 | 962.6 | 949.3 | 953.5 | -3.9 | -0.4% | 4,033,000 |
| 2016/10/19 | 959 | 963.9 | 953.7 | 957.4 | +2.9 | +0.3% | 4,722,000 |
| 2016/10/18 | 944.8 | 955 | 944.8 | 954.5 | +9 | +1% | 6,317,000 |
| 2016/10/17 | 941.3 | 949.5 | 940.8 | 945.5 | +4.9 | +0.5% | 4,496,000 |
| 2016/10/14 | 952.6 | 952.6 | 939.5 | 940.6 | -15.1 | -1.6% | 7,334,000 |
| 2016/10/13 | 960 | 962.2 | 948.8 | 955.7 | +10.7 | +1.1% | 6,010,000 |
| 2016/10/12 | 944.2 | 952.5 | 944 | 945 | -4 | -0.4% | 5,914,000 |
| 2016/10/11 | 946.1 | 961.9 | 945 | 949 | +5.2 | +0.6% | 6,693,000 |
| 2016/10/07 | 949.8 | 950.9 | 941.4 | 943.8 | -7.8 | -0.8% | 5,454,000 |
| 2016/10/06 | 946.5 | 953.5 | 946 | 951.6 | +14.9 | +1.6% | 8,130,000 |
| 2016/10/05 | 945 | 949 | 935.5 | 936.7 | -38.3 | -3.9% | 20,492,000 |
| 2016/10/04 | 968.5 | 975.9 | 965 | 975 | +4.1 | +0.4% | 5,047,000 |
| 2016/10/03 | 976.3 | 979.8 | 970.4 | 970.9 | -8.1 | -0.8% | 4,867,000 |
| 2016/09/30 | 979.9 | 985.4 | 974.1 | 979 | -12.4 | -1.3% | 4,735,000 |
| 2016/09/29 | 984.3 | 996 | 978.3 | 991.4 | +8.7 | +0.9% | 4,285,000 |
| 2016/09/28 | 987.3 | 989 | 970.8 | 982.7 | -7 | -0.7% | 3,921,000 |
| 2016/09/27 | 965 | 989.7 | 957.3 | 989.7 | +13.2 | +1.4% | 6,397,000 |
| 2016/09/26 | 977.1 | 983.5 | 972.6 | 976.5 | +2.4 | +0.2% | 4,129,000 |
| 2016/09/23 | 984.9 | 988.8 | 971.8 | 974.1 | -12 | -1.2% | 5,392,000 |
| 2016/09/21 | 963.8 | 987.9 | 962 | 986.1 | +23.4 | +2.4% | 5,229,000 |
| 2016/09/20 | 960 | 974.4 | 958 | 962.7 | +1.7 | +0.2% | 5,586,000 |
| 2016/09/16 | 964.2 | 964.9 | 959 | 961 | -2.2 | -0.2% | 3,771,000 |
| 2016/09/15 | 964.8 | 968.9 | 959.5 | 963.2 | -3.6 | -0.4% | 3,365,000 |
2101～
2150
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
