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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/07/07 | 1,028 | 1,033 | 1,015 | 1,015 | +3.5 | +0.3% | 4,991,000 |
| 2015/07/06 | 1,012.5 | 1,032 | 1,008 | 1,011.5 | -17 | -1.7% | 6,149,000 |
| 2015/07/03 | 1,038 | 1,041 | 1,027 | 1,028.5 | -13 | -1.2% | 5,410,000 |
| 2015/07/02 | 1,049 | 1,049 | 1,039 | 1,041.5 | +0.5 | ±0% | 4,889,000 |
| 2015/07/01 | 1,040 | 1,044 | 1,030 | 1,041 | +5.5 | +0.5% | 6,935,000 |
| 2015/06/30 | 1,020 | 1,039.5 | 1,020 | 1,035.5 | +19 | +1.9% | 9,467,000 |
| 2015/06/29 | 1,006.5 | 1,028 | 998.2 | 1,016.5 | -16.5 | -1.6% | 9,301,000 |
| 2015/06/26 | 1,050 | 1,052.5 | 1,022 | 1,033 | +29 | +2.9% | 17,856,000 |
| 2015/06/25 | 990 | 1,007 | 990 | 1,004 | +7.7 | +0.8% | 5,880,000 |
| 2015/06/24 | 1,002 | 1,006.5 | 996.2 | 996.3 | -4.7 | -0.5% | 5,633,000 |
| 2015/06/23 | 993.6 | 1,001.5 | 986.1 | 1,001 | +15.5 | +1.6% | 7,440,000 |
| 2015/06/22 | 980.7 | 987.5 | 978 | 985.5 | +0.7 | +0.1% | 4,747,000 |
| 2015/06/19 | 979.8 | 989.9 | 978.2 | 984.8 | +14.8 | +1.5% | 7,784,000 |
| 2015/06/18 | 980 | 980.2 | 970 | 970 | -9.4 | -1% | 4,144,000 |
| 2015/06/17 | 989.8 | 989.9 | 976.2 | 979.4 | -2.5 | -0.3% | 5,047,000 |
| 2015/06/16 | 980.1 | 985.7 | 976 | 981.9 | -6.7 | -0.7% | 5,677,000 |
| 2015/06/15 | 978.4 | 992.8 | 975.7 | 988.6 | +9.7 | +1% | 10,090,000 |
| 2015/06/12 | 973.8 | 980.8 | 969.2 | 978.9 | +9.2 | +0.9% | 13,196,000 |
| 2015/06/11 | 984 | 984.6 | 964.5 | 969.7 | -13.5 | -1.4% | 18,559,000 |
| 2015/06/10 | 990.4 | 993.2 | 980.4 | 983.2 | -10.3 | -1% | 11,382,000 |
| 2015/06/09 | 1,004 | 1,004.5 | 993 | 993.5 | -16 | -1.6% | 9,141,000 |
| 2015/06/08 | 1,017 | 1,018.5 | 1,005.5 | 1,009.5 | -7.5 | -0.7% | 5,839,000 |
| 2015/06/05 | 1,022 | 1,022.5 | 1,008.5 | 1,017 | -11 | -1.1% | 6,687,000 |
| 2015/06/04 | 1,038 | 1,039 | 1,024.5 | 1,028 | -15 | -1.4% | 8,429,000 |
| 2015/06/03 | 1,052.5 | 1,056 | 1,037.5 | 1,043 | -14.5 | -1.4% | 6,050,000 |
2451～
2500
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
