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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 992 | 996.7 | 981.5 | 986.1 | -15.9 | -1.6% | 6,787,000 |
| 2016/08/19 | 991 | 1,007 | 990.3 | 1,002 | +23.6 | +2.4% | 11,143,000 |
| 2016/08/18 | 979.8 | 984.6 | 974.3 | 978.4 | -1.4 | -0.1% | 5,753,000 |
| 2016/08/17 | 978 | 995.5 | 973.4 | 979.8 | +26.4 | +2.8% | 12,703,000 |
| 2016/08/16 | 966.5 | 968 | 952.7 | 953.4 | -6.1 | -0.6% | 4,038,000 |
| 2016/08/15 | 960.1 | 962.4 | 956.8 | 959.5 | -5 | -0.5% | 2,377,000 |
| 2016/08/12 | 960.9 | 966.4 | 957 | 964.5 | +13.2 | +1.4% | 4,720,000 |
| 2016/08/10 | 959.5 | 959.5 | 949.5 | 951.3 | -7.2 | -0.8% | 3,081,000 |
| 2016/08/09 | 946 | 963.6 | 942.3 | 958.5 | +4 | +0.4% | 4,486,000 |
| 2016/08/08 | 961 | 974.7 | 950.2 | 954.5 | +13.4 | +1.4% | 8,699,000 |
| 2016/08/05 | 920.6 | 954.6 | 913 | 941.1 | +14.9 | +1.6% | 9,967,000 |
| 2016/08/04 | 907.7 | 929.7 | 905.1 | 926.2 | +18.8 | +2.1% | 5,003,000 |
| 2016/08/03 | 905 | 915.6 | 904 | 907.4 | -6.3 | -0.7% | 5,457,000 |
| 2016/08/02 | 920 | 923.8 | 911.7 | 913.7 | -17.6 | -1.9% | 5,110,000 |
| 2016/08/01 | 921.2 | 932.8 | 915.2 | 931.3 | -9.4 | -1% | 3,405,000 |
| 2016/07/29 | 939.9 | 941.9 | 920 | 940.7 | +0.7 | +0.1% | 4,272,000 |
| 2016/07/28 | 932.1 | 943.5 | 929 | 940 | +2.5 | +0.3% | 5,527,000 |
| 2016/07/27 | 922.2 | 942.5 | 917.8 | 937.5 | +30.3 | +3.3% | 6,767,000 |
| 2016/07/26 | 921.9 | 923.9 | 902.5 | 907.2 | -20.5 | -2.2% | 5,821,000 |
| 2016/07/25 | 920.7 | 936.8 | 920.7 | 927.7 | +4.9 | +0.5% | 4,262,000 |
| 2016/07/22 | 937.9 | 943 | 916.1 | 922.8 | -28.3 | -3% | 7,185,000 |
| 2016/07/21 | 954 | 959.6 | 943.3 | 951.1 | +9.5 | +1% | 5,598,000 |
| 2016/07/20 | 944.7 | 949 | 934 | 941.6 | -13.1 | -1.4% | 4,857,000 |
| 2016/07/19 | 956.1 | 957.7 | 942.5 | 954.7 | +2.1 | +0.2% | 5,844,000 |
| 2016/07/15 | 961.2 | 963.9 | 948 | 952.6 | ±0 | ±0% | 6,772,000 |
| 2016/07/14 | 944 | 953.7 | 934.9 | 952.6 | +16 | +1.7% | 5,534,000 |
| 2016/07/13 | 957 | 960 | 932.2 | 936.6 | -1.2 | -0.1% | 9,901,000 |
| 2016/07/12 | 940 | 951.8 | 931.1 | 937.8 | +13.8 | +1.5% | 9,262,000 |
| 2016/07/11 | 907 | 930.4 | 901.4 | 924 | +42 | +4.8% | 7,682,000 |
| 2016/07/08 | 894 | 900.3 | 881.8 | 882 | -5.3 | -0.6% | 5,952,000 |
| 2016/07/07 | 880.9 | 890.6 | 879.1 | 887.3 | +3.5 | +0.4% | 5,438,000 |
| 2016/07/06 | 881 | 884.6 | 868.2 | 883.8 | -20 | -2.2% | 7,777,000 |
| 2016/07/05 | 900.9 | 907.3 | 892.2 | 903.8 | +8.7 | +1% | 6,855,000 |
| 2016/07/04 | 888 | 895.8 | 879.4 | 895.1 | +27.2 | +3.1% | 7,703,000 |
| 2016/07/01 | 876.8 | 881.1 | 864.2 | 867.9 | -1.5 | -0.2% | 5,457,000 |
| 2016/06/30 | 890 | 896.6 | 869.4 | 869.4 | -11 | -1.2% | 8,052,000 |
| 2016/06/29 | 880.6 | 885 | 867.2 | 880.4 | +6.5 | +0.7% | 6,193,000 |
| 2016/06/28 | 861 | 883 | 857.1 | 873.9 | -6.5 | -0.7% | 4,816,000 |
| 2016/06/27 | 879.7 | 887.3 | 866.2 | 880.4 | +15.7 | +1.8% | 6,190,000 |
| 2016/06/24 | 933 | 936 | 854 | 864.7 | -66.5 | -7.1% | 9,671,000 |
| 2016/06/23 | 915.7 | 932.8 | 908.6 | 931.2 | +15.2 | +1.7% | 7,260,000 |
| 2016/06/22 | 927.5 | 931.2 | 912.5 | 916 | -8.6 | -0.9% | 6,111,000 |
| 2016/06/21 | 901 | 925.4 | 893.3 | 924.6 | +17.4 | +1.9% | 5,483,000 |
| 2016/06/20 | 901 | 910.7 | 896.2 | 907.2 | +16.9 | +1.9% | 4,288,000 |
| 2016/06/17 | 891.6 | 900.5 | 885 | 890.3 | +12.7 | +1.4% | 5,622,000 |
| 2016/06/16 | 900.2 | 904.4 | 873.5 | 877.6 | -17.7 | -2% | 4,741,000 |
| 2016/06/15 | 887.8 | 899.3 | 885 | 895.3 | +3.7 | +0.4% | 4,487,000 |
| 2016/06/14 | 893.2 | 899.1 | 886.8 | 891.6 | -2.5 | -0.3% | 5,530,000 |
| 2016/06/13 | 911 | 911.1 | 893.6 | 894.1 | -31.2 | -3.4% | 5,779,000 |
| 2016/06/10 | 924.7 | 925.3 | 915.6 | 925.3 | -2 | -0.2% | 6,208,000 |
2201～
2250
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
