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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,042 | 1,047.5 | 1,035.5 | 1,043 | +8.5 | +0.8% | 2,696,000 |
| 2015/09/15 | 1,033 | 1,054 | 1,031 | 1,034.5 | +5 | +0.5% | 4,450,000 |
| 2015/09/14 | 1,041 | 1,046.5 | 1,028 | 1,029.5 | +5 | +0.5% | 3,693,000 |
| 2015/09/11 | 1,021 | 1,034 | 1,018.5 | 1,024.5 | -14 | -1.3% | 8,667,000 |
| 2015/09/10 | 1,014 | 1,043 | 1,008.5 | 1,038.5 | +4.5 | +0.4% | 6,490,000 |
| 2015/09/09 | 1,009 | 1,034 | 999.5 | 1,034 | +58.9 | +6% | 6,835,000 |
| 2015/09/08 | 996.1 | 1,004 | 974 | 975.1 | -28.4 | -2.8% | 6,649,000 |
| 2015/09/07 | 1,001 | 1,011 | 986 | 1,003.5 | -6 | -0.6% | 5,964,000 |
| 2015/09/04 | 1,024 | 1,032 | 1,002.5 | 1,009.5 | -6.5 | -0.6% | 7,748,000 |
| 2015/09/03 | 1,039 | 1,041.5 | 1,015.5 | 1,016 | -8.5 | -0.8% | 3,581,000 |
| 2015/09/02 | 1,019 | 1,048 | 1,014.5 | 1,024.5 | -9.5 | -0.9% | 6,283,000 |
| 2015/09/01 | 1,076 | 1,078 | 1,034 | 1,034 | -38 | -3.5% | 6,817,000 |
| 2015/08/31 | 1,099.5 | 1,099.5 | 1,064.5 | 1,072 | -17 | -1.6% | 5,728,000 |
| 2015/08/28 | 1,073 | 1,092 | 1,067.5 | 1,089 | +39 | +3.7% | 6,712,000 |
| 2015/08/27 | 1,055 | 1,073.5 | 1,045 | 1,050 | +24 | +2.3% | 8,848,000 |
| 2015/08/26 | 1,001 | 1,029 | 996 | 1,026 | +34.5 | +3.5% | 8,950,000 |
| 2015/08/25 | 996.3 | 1,041.5 | 991.5 | 991.5 | -36.5 | -3.6% | 15,438,000 |
| 2015/08/24 | 1,035 | 1,058.5 | 1,027.5 | 1,028 | -44 | -4.1% | 12,357,000 |
| 2015/08/21 | 1,082 | 1,100 | 1,072 | 1,072 | -40 | -3.6% | 9,376,000 |
| 2015/08/20 | 1,088.5 | 1,123 | 1,084.5 | 1,112 | +14 | +1.3% | 8,334,000 |
| 2015/08/19 | 1,112 | 1,119.5 | 1,096 | 1,098 | -21.5 | -1.9% | 6,314,000 |
| 2015/08/18 | 1,122 | 1,126.5 | 1,115.5 | 1,119.5 | -2.5 | -0.2% | 5,789,000 |
| 2015/08/17 | 1,100 | 1,123 | 1,092 | 1,122 | +19.5 | +1.8% | 7,984,000 |
| 2015/08/14 | 1,108.5 | 1,111 | 1,096 | 1,102.5 | -0.5 | ±0% | 9,448,000 |
| 2015/08/13 | 1,080 | 1,105.5 | 1,075 | 1,103 | +19.5 | +1.8% | 13,861,000 |
| 2015/08/12 | 1,080 | 1,098 | 1,072.5 | 1,083.5 | -2.5 | -0.2% | 10,432,000 |
| 2015/08/11 | 1,078 | 1,096.5 | 1,073 | 1,086 | +9 | +0.8% | 14,623,000 |
| 2015/08/10 | 1,037 | 1,077.5 | 1,036.5 | 1,077 | +60 | +5.9% | 23,854,000 |
| 2015/08/07 | 985 | 1,020 | 980.2 | 1,017 | +37 | +3.8% | 11,972,000 |
| 2015/08/06 | 975 | 986.8 | 966.1 | 980 | +16.4 | +1.7% | 5,108,000 |
| 2015/08/05 | 950 | 969.1 | 948.5 | 963.6 | +12 | +1.3% | 4,629,000 |
| 2015/08/04 | 965 | 966.8 | 950.1 | 951.6 | -18 | -1.9% | 6,967,000 |
| 2015/08/03 | 988.3 | 988.3 | 966.9 | 969.6 | -17.8 | -1.8% | 5,242,000 |
| 2015/07/31 | 977.3 | 988.6 | 973.5 | 987.4 | +11.8 | +1.2% | 5,479,000 |
| 2015/07/30 | 975 | 982.9 | 973.3 | 975.6 | +4.6 | +0.5% | 4,514,000 |
| 2015/07/29 | 970 | 975.6 | 961.7 | 971 | +8.1 | +0.8% | 4,050,000 |
| 2015/07/28 | 969.3 | 972.8 | 958.4 | 962.9 | -11.4 | -1.2% | 5,722,000 |
| 2015/07/27 | 985.3 | 985.7 | 971.2 | 974.3 | -12.4 | -1.3% | 4,277,000 |
| 2015/07/24 | 985 | 993.9 | 982 | 986.7 | -0.7 | -0.1% | 3,061,000 |
| 2015/07/23 | 995.2 | 999.6 | 986.3 | 987.4 | -7.8 | -0.8% | 5,289,000 |
| 2015/07/22 | 1,007.5 | 1,008.5 | 994.1 | 995.2 | -23.8 | -2.3% | 6,952,000 |
| 2015/07/21 | 1,020 | 1,021 | 1,015 | 1,019 | +5.5 | +0.5% | 3,259,000 |
| 2015/07/17 | 1,010 | 1,016 | 1,006 | 1,013.5 | +4 | +0.4% | 2,979,000 |
| 2015/07/16 | 1,005 | 1,009.5 | 999.2 | 1,009.5 | +7 | +0.7% | 4,268,000 |
| 2015/07/15 | 996 | 1,008 | 995.2 | 1,002.5 | +10.6 | +1.1% | 4,674,000 |
| 2015/07/14 | 998 | 1,000 | 988.8 | 991.9 | +11.8 | +1.2% | 6,212,000 |
| 2015/07/13 | 982.1 | 985 | 970 | 980.1 | +11.8 | +1.2% | 6,900,000 |
| 2015/07/10 | 981 | 984.8 | 966.1 | 968.3 | -15 | -1.5% | 8,219,000 |
| 2015/07/09 | 966 | 984.5 | 948.3 | 983.3 | +3.3 | +0.3% | 12,192,000 |
| 2015/07/08 | 1,011 | 1,014 | 980 | 980 | -35 | -3.4% | 9,101,000 |
2351～
2400
件表示中 / 3693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 | 92,600円 | +5.1% | +135.0% | 1.94% | 16.52倍 | 0.84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 | 814,000円 | +4.0% | -1.8% | 2.00% | 15.04倍 | 3.48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 | 490,500円 | -3.3% | - | 2.04% | 56.70倍 | 1.22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 | 119,200円 | -2.2% | - | 4.19% | 9.19倍 | 0.65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 | 220,900円 | +12.7% | +19.0% | 3.08% | 9.31倍 | 0.91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
