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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,065 | 1,074.5 | 1,050 | 1,050 | -25 | -2.3% | 6,696,000 |
| 2015/10/26 | 1,090 | 1,090.5 | 1,075 | 1,075 | +0.5 | ±0% | 4,369,000 |
| 2015/10/23 | 1,090 | 1,091.5 | 1,073.5 | 1,074.5 | +2.5 | +0.2% | 6,105,000 |
| 2015/10/22 | 1,069 | 1,083.5 | 1,065 | 1,072 | -1.5 | -0.1% | 4,992,000 |
| 2015/10/21 | 1,060 | 1,075 | 1,056 | 1,073.5 | +10 | +0.9% | 5,993,000 |
| 2015/10/20 | 1,049 | 1,071.5 | 1,044 | 1,063.5 | +23.5 | +2.3% | 7,101,000 |
| 2015/10/19 | 1,047.5 | 1,057.5 | 1,039 | 1,040 | -0.5 | ±0% | 6,091,000 |
| 2015/10/16 | 1,028.5 | 1,051 | 1,027 | 1,040.5 | +19 | +1.9% | 5,925,000 |
| 2015/10/15 | 1,019 | 1,029.5 | 1,016.5 | 1,021.5 | -7.5 | -0.7% | 6,084,000 |
| 2015/10/14 | 1,030 | 1,050.5 | 1,027.5 | 1,029 | -14 | -1.3% | 6,459,000 |
| 2015/10/13 | 1,030 | 1,049.5 | 1,027 | 1,043 | +2 | +0.2% | 5,089,000 |
| 2015/10/09 | 1,028 | 1,042 | 1,023.5 | 1,041 | +18.5 | +1.8% | 6,809,000 |
| 2015/10/08 | 1,034 | 1,035.5 | 1,015 | 1,022.5 | -9.5 | -0.9% | 9,500,000 |
| 2015/10/07 | 1,045 | 1,046.5 | 1,024 | 1,032 | -29 | -2.7% | 10,724,000 |
| 2015/10/06 | 1,083 | 1,087.5 | 1,058.5 | 1,061 | -9 | -0.8% | 7,476,000 |
| 2015/10/05 | 1,080 | 1,083 | 1,063 | 1,070 | +5.5 | +0.5% | 5,706,000 |
| 2015/10/02 | 1,050 | 1,065 | 1,041 | 1,064.5 | +9 | +0.9% | 4,776,000 |
| 2015/10/01 | 1,039 | 1,065 | 1,023 | 1,055.5 | +25 | +2.4% | 6,222,000 |
| 2015/09/30 | 1,035 | 1,045.5 | 1,022.5 | 1,030.5 | +23.5 | +2.3% | 7,024,000 |
| 2015/09/29 | 1,029 | 1,049 | 1,004.5 | 1,007 | -46 | -4.4% | 8,044,000 |
| 2015/09/28 | 1,081.5 | 1,091.5 | 1,047 | 1,053 | -26 | -2.4% | 8,012,000 |
| 2015/09/25 | 1,043 | 1,079.5 | 1,037 | 1,079 | +36.5 | +3.5% | 9,423,000 |
| 2015/09/24 | 1,022 | 1,062 | 1,021 | 1,042.5 | +23.5 | +2.3% | 9,525,000 |
| 2015/09/18 | 1,044.5 | 1,044.5 | 1,019 | 1,019 | -33.5 | -3.2% | 6,320,000 |
| 2015/09/17 | 1,047 | 1,055.5 | 1,039 | 1,052.5 | +9.5 | +0.9% | 4,565,000 |
| 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 |
2401～
2450
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
