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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 976.6 | 984.4 | 976 | 978 | -0.3 | ±0% | 5,327,000 |
| 2017/01/19 | 977 | 985.9 | 974.6 | 978.3 | +13.7 | +1.4% | 6,610,000 |
| 2017/01/18 | 964 | 967.2 | 950.1 | 964.6 | +7 | +0.7% | 5,349,000 |
| 2017/01/17 | 969.8 | 969.8 | 957.3 | 957.6 | -10.7 | -1.1% | 4,616,000 |
| 2017/01/16 | 968.6 | 976.6 | 963.5 | 968.3 | -8.4 | -0.9% | 4,886,000 |
| 2017/01/13 | 964.5 | 977 | 963 | 976.7 | +12.1 | +1.3% | 4,438,000 |
| 2017/01/12 | 977 | 977.8 | 962.5 | 964.6 | -16.5 | -1.7% | 5,406,000 |
| 2017/01/11 | 973.8 | 982.3 | 972.3 | 981.1 | +10.2 | +1.1% | 4,688,000 |
| 2017/01/10 | 968.5 | 976.9 | 964.7 | 970.9 | -5.9 | -0.6% | 6,871,000 |
| 2017/01/06 | 968.3 | 977.8 | 967.2 | 976.8 | +5.4 | +0.6% | 7,339,000 |
| 2017/01/05 | 974 | 977.9 | 968.5 | 971.4 | +3.5 | +0.4% | 8,670,000 |
| 2017/01/04 | 961.2 | 968.6 | 958 | 967.9 | +21.7 | +2.3% | 6,803,000 |
| 2016/12/30 | 948.4 | 949.5 | 941.4 | 946.2 | -2.6 | -0.3% | 4,025,000 |
| 2016/12/29 | 949.8 | 954.7 | 945.4 | 948.8 | -2.9 | -0.3% | 7,184,000 |
| 2016/12/28 | 972.4 | 975 | 950.7 | 951.7 | -30.6 | -3.1% | 9,040,000 |
| 2016/12/27 | 980.2 | 989 | 975.4 | 982.3 | +3.9 | +0.4% | 5,184,000 |
| 2016/12/26 | 982 | 988 | 977.3 | 978.4 | -1.6 | -0.2% | 5,436,000 |
| 2016/12/22 | 965.7 | 983.7 | 965.7 | 980 | +15.3 | +1.6% | 10,125,000 |
| 2016/12/21 | 968 | 975 | 963.4 | 964.7 | -2.2 | -0.2% | 11,664,000 |
| 2016/12/20 | 957.7 | 969.4 | 955.7 | 966.9 | +9.7 | +1% | 7,428,000 |
| 2016/12/19 | 951.4 | 958.6 | 950.7 | 957.2 | +2.5 | +0.3% | 6,379,000 |
| 2016/12/16 | 960 | 962.7 | 954.1 | 954.7 | -0.5 | -0.1% | 8,982,000 |
| 2016/12/15 | 952.8 | 959.5 | 948.8 | 955.2 | +2.4 | +0.3% | 8,197,000 |
| 2016/12/14 | 942.9 | 953.8 | 940.3 | 952.8 | +6.3 | +0.7% | 5,755,000 |
| 2016/12/13 | 935.5 | 947.9 | 930.6 | 946.5 | +6.5 | +0.7% | 6,675,000 |
| 2016/12/12 | 947 | 947 | 937.2 | 940 | -4.5 | -0.5% | 7,276,000 |
| 2016/12/09 | 933.4 | 946.5 | 931.5 | 944.5 | +5 | +0.5% | 8,982,000 |
| 2016/12/08 | 929 | 939.5 | 924.3 | 939.5 | +16 | +1.7% | 8,878,000 |
| 2016/12/07 | 925 | 929.8 | 918.1 | 923.5 | +1.3 | +0.1% | 7,693,000 |
| 2016/12/06 | 915.3 | 925 | 912.1 | 922.2 | +13.3 | +1.5% | 8,651,000 |
| 2016/12/05 | 915 | 918.2 | 906.2 | 908.9 | -12.7 | -1.4% | 8,333,000 |
| 2016/12/02 | 925.5 | 931.1 | 913.5 | 921.6 | -8.2 | -0.9% | 8,459,000 |
| 2016/12/01 | 940 | 946.2 | 926 | 929.8 | +0.4 | ±0% | 9,618,000 |
| 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 |
2101～
2150
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
