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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,030 | 1,044.5 | 1,023 | 1,043 | +23 | +2.3% | 8,693,000 |
| 2016/01/12 | 1,041.5 | 1,048 | 1,020 | 1,020 | -28.5 | -2.7% | 7,582,000 |
| 2016/01/08 | 1,048 | 1,064 | 1,041 | 1,048.5 | -12 | -1.1% | 8,758,000 |
| 2016/01/07 | 1,083 | 1,092.5 | 1,059.5 | 1,060.5 | -27.5 | -2.5% | 7,886,000 |
| 2016/01/06 | 1,104.5 | 1,111.5 | 1,083.5 | 1,088 | -8.5 | -0.8% | 6,246,000 |
| 2016/01/05 | 1,096.5 | 1,102 | 1,092 | 1,096.5 | -6.5 | -0.6% | 5,110,000 |
| 2016/01/04 | 1,129.5 | 1,129.5 | 1,100.5 | 1,103 | -27 | -2.4% | 5,378,000 |
| 2015/12/30 | 1,139 | 1,140 | 1,128 | 1,130 | -6 | -0.5% | 3,617,000 |
| 2015/12/29 | 1,126 | 1,137 | 1,122 | 1,136 | +16 | +1.4% | 4,503,000 |
| 2015/12/28 | 1,119 | 1,125 | 1,105.5 | 1,120 | +19 | +1.7% | 4,021,000 |
| 2015/12/25 | 1,105 | 1,113 | 1,097.5 | 1,101 | -8.5 | -0.8% | 3,504,000 |
| 2015/12/24 | 1,123 | 1,124 | 1,108 | 1,109.5 | -2 | -0.2% | 4,308,000 |
| 2015/12/22 | 1,101 | 1,117.5 | 1,094.5 | 1,111.5 | +14.5 | +1.3% | 4,913,000 |
| 2015/12/21 | 1,093 | 1,102.5 | 1,079 | 1,097 | +4 | +0.4% | 6,713,000 |
| 2015/12/18 | 1,113.5 | 1,135 | 1,093 | 1,093 | -25 | -2.2% | 7,894,000 |
| 2015/12/17 | 1,117 | 1,123.5 | 1,115 | 1,118 | +24 | +2.2% | 6,203,000 |
| 2015/12/16 | 1,088 | 1,096 | 1,081 | 1,094 | +21.5 | +2% | 5,507,000 |
| 2015/12/15 | 1,094 | 1,102 | 1,072.5 | 1,072.5 | -19.5 | -1.8% | 6,210,000 |
| 2015/12/14 | 1,075 | 1,096 | 1,072 | 1,092 | -3.5 | -0.3% | 5,454,000 |
| 2015/12/11 | 1,080 | 1,104.5 | 1,080 | 1,095.5 | +15.5 | +1.4% | 7,832,000 |
| 2015/12/10 | 1,073.5 | 1,086 | 1,072.5 | 1,080 | +2.5 | +0.2% | 5,240,000 |
| 2015/12/09 | 1,089 | 1,101 | 1,076.5 | 1,077.5 | -16 | -1.5% | 5,664,000 |
| 2015/12/08 | 1,111 | 1,113 | 1,091.5 | 1,093.5 | -18 | -1.6% | 5,456,000 |
| 2015/12/07 | 1,113 | 1,122 | 1,111 | 1,111.5 | +4.5 | +0.4% | 3,145,000 |
| 2015/12/04 | 1,106 | 1,115 | 1,100.5 | 1,107 | -16.5 | -1.5% | 5,018,000 |
| 2015/12/03 | 1,128 | 1,130 | 1,120.5 | 1,123.5 | -8.5 | -0.8% | 5,002,000 |
| 2015/12/02 | 1,135 | 1,137 | 1,127.5 | 1,132 | -1.5 | -0.1% | 4,928,000 |
| 2015/12/01 | 1,130 | 1,133.5 | 1,122.5 | 1,133.5 | +14.5 | +1.3% | 6,075,000 |
| 2015/11/30 | 1,126.5 | 1,127 | 1,112 | 1,119 | -10 | -0.9% | 7,221,000 |
| 2015/11/27 | 1,131.5 | 1,132.5 | 1,119 | 1,129 | +5 | +0.4% | 4,101,000 |
| 2015/11/26 | 1,135 | 1,139.5 | 1,122.5 | 1,124 | -10 | -0.9% | 4,578,000 |
| 2015/11/25 | 1,123.5 | 1,137 | 1,121 | 1,134 | +4.5 | +0.4% | 6,021,000 |
| 2015/11/24 | 1,129 | 1,133.5 | 1,121.5 | 1,129.5 | +3.5 | +0.3% | 4,626,000 |
| 2015/11/20 | 1,127 | 1,130 | 1,118.5 | 1,126 | ±0 | ±0% | 5,743,000 |
| 2015/11/19 | 1,141 | 1,141 | 1,121 | 1,126 | +1.5 | +0.1% | 6,264,000 |
| 2015/11/18 | 1,141 | 1,141 | 1,123 | 1,124.5 | -16.5 | -1.4% | 8,770,000 |
| 2015/11/17 | 1,130 | 1,146 | 1,124 | 1,141 | +28.5 | +2.6% | 9,417,000 |
| 2015/11/16 | 1,105 | 1,121.5 | 1,104 | 1,112.5 | -9 | -0.8% | 3,799,000 |
| 2015/11/13 | 1,109 | 1,127 | 1,106 | 1,121.5 | -2.5 | -0.2% | 4,986,000 |
| 2015/11/12 | 1,128 | 1,138.5 | 1,115.5 | 1,124 | -3 | -0.3% | 5,808,000 |
| 2015/11/11 | 1,098 | 1,133 | 1,097 | 1,127 | +35 | +3.2% | 13,336,000 |
| 2015/11/10 | 1,096 | 1,118 | 1,085 | 1,092 | -6 | -0.5% | 12,295,000 |
| 2015/11/09 | 1,080 | 1,108 | 1,076.5 | 1,098 | +37.5 | +3.5% | 11,270,000 |
| 2015/11/06 | 1,059.5 | 1,067.5 | 1,053.5 | 1,060.5 | +11.5 | +1.1% | 3,976,000 |
| 2015/11/05 | 1,047.5 | 1,056.5 | 1,041 | 1,049 | +6.5 | +0.6% | 3,987,000 |
| 2015/11/04 | 1,055.5 | 1,059.5 | 1,041.5 | 1,042.5 | +0.5 | ±0% | 5,082,000 |
| 2015/11/02 | 1,054 | 1,056.5 | 1,037.5 | 1,042 | -20.5 | -1.9% | 4,726,000 |
| 2015/10/30 | 1,055.5 | 1,071 | 1,051.5 | 1,062.5 | +9.5 | +0.9% | 7,073,000 |
| 2015/10/29 | 1,061.5 | 1,065 | 1,037 | 1,053 | -8.5 | -0.8% | 15,610,000 |
| 2015/10/28 | 1,056 | 1,064 | 1,050.5 | 1,061.5 | +11.5 | +1.1% | 4,703,000 |
2351～
2400
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
