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 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 981 | 987 | 977 | 986.7 | -1.6 | -0.2% | 6,864,000 |
| 2015/02/09 | 995.5 | 999 | 984.3 | 988.3 | +0.6 | +0.1% | 6,816,000 |
| 2015/02/06 | 980 | 989 | 964 | 987.7 | +22.4 | +2.3% | 13,109,000 |
| 2015/02/05 | 1,010 | 1,014.5 | 958.9 | 965.3 | -46.2 | -4.6% | 22,593,000 |
| 2015/02/04 | 1,011.5 | 1,022.5 | 1,004 | 1,011.5 | +15 | +1.5% | 11,051,000 |
| 2015/02/03 | 1,019.5 | 1,020 | 992.1 | 996.5 | -20 | -2% | 9,173,000 |
| 2015/02/02 | 1,000 | 1,018.5 | 985 | 1,016.5 | +7 | +0.7% | 7,774,000 |
| 2015/01/30 | 1,007 | 1,025 | 1,005 | 1,009.5 | +13.7 | +1.4% | 11,276,000 |
| 2015/01/29 | 1,005.5 | 1,008 | 994 | 995.8 | -15.7 | -1.6% | 7,785,000 |
| 2015/01/28 | 995.1 | 1,015 | 993.1 | 1,011.5 | +12.5 | +1.3% | 10,613,000 |
| 2015/01/27 | 991 | 999 | 989.1 | 999 | +11 | +1.1% | 9,588,000 |
| 2015/01/26 | 976 | 988 | 972.1 | 988 | +1.8 | +0.2% | 6,321,000 |
| 2015/01/23 | 986 | 988.9 | 980.4 | 986.2 | +4.9 | +0.5% | 7,233,000 |
| 2015/01/22 | 989 | 989 | 973.5 | 981.3 | -2.4 | -0.2% | 6,798,000 |
| 2015/01/21 | 974.5 | 985 | 971.4 | 983.7 | +10.8 | +1.1% | 10,562,000 |
| 2015/01/20 | 962.7 | 975 | 959.3 | 972.9 | +12 | +1.2% | 8,184,000 |
| 2015/01/19 | 963.5 | 964 | 951 | 960.9 | +3.6 | +0.4% | 5,920,000 |
| 2015/01/16 | 950 | 957.7 | 941.3 | 957.3 | -8.2 | -0.8% | 9,232,000 |
| 2015/01/15 | 951.3 | 968.4 | 947.7 | 965.5 | +14.6 | +1.5% | 8,142,000 |
| 2015/01/14 | 947 | 959 | 946.4 | 950.9 | +4.4 | +0.5% | 9,958,000 |
| 2015/01/13 | 941.2 | 946.6 | 928.1 | 946.5 | -11 | -1.1% | 11,156,000 |
| 2015/01/09 | 971.8 | 975 | 954.1 | 957.5 | -12 | -1.2% | 11,215,000 |
| 2015/01/08 | 977.1 | 983.4 | 967.6 | 969.5 | +11.1 | +1.2% | 17,070,000 |
| 2015/01/07 | 931 | 960.7 | 930.1 | 958.4 | +23.1 | +2.5% | 11,687,000 |
| 2015/01/06 | 941 | 947.6 | 935 | 935.3 | -23.7 | -2.5% | 12,027,000 |
| 2015/01/05 | 967.7 | 968 | 948 | 959 | -9.2 | -1% | 14,435,000 |
| 2014/12/30 | 949.8 | 980 | 948.4 | 968.2 | +31.1 | +3.3% | 25,845,000 |
| 2014/12/29 | 940 | 940.5 | 922.6 | 937.1 | +1.2 | +0.1% | 5,657,000 |
| 2014/12/26 | 935 | 937.9 | 929.2 | 935.9 | +5.4 | +0.6% | 5,079,000 |
| 2014/12/25 | 935 | 937.6 | 927.1 | 930.5 | -7.5 | -0.8% | 4,851,000 |
| 2014/12/24 | 946 | 947.9 | 935.5 | 938 | +0.5 | +0.1% | 7,033,000 |
| 2014/12/22 | 939.9 | 939.9 | 927.4 | 937.5 | +5.5 | +0.6% | 7,488,000 |
| 2014/12/19 | 927 | 932.5 | 918.1 | 932 | +18.3 | +2% | 11,818,000 |
| 2014/12/18 | 937.8 | 938 | 911 | 913.7 | +5.8 | +0.6% | 13,838,000 |
| 2014/12/17 | 900.1 | 919.4 | 900.1 | 907.9 | +4 | +0.4% | 11,905,000 |
| 2014/12/16 | 906 | 913.7 | 901.3 | 903.9 | -12.2 | -1.3% | 10,439,000 |
| 2014/12/15 | 925 | 929.7 | 915 | 916.1 | -17 | -1.8% | 8,548,000 |
| 2014/12/12 | 926.5 | 946.9 | 926.1 | 933.1 | +0.6 | +0.1% | 15,105,000 |
| 2014/12/11 | 920 | 947 | 916.3 | 932.5 | -8 | -0.9% | 14,711,000 |
| 2014/12/10 | 953.5 | 956.3 | 930.1 | 940.5 | -32.4 | -3.3% | 17,840,000 |
| 2014/12/09 | 965 | 979.9 | 961 | 972.9 | -8.9 | -0.9% | 12,349,000 |
| 2014/12/08 | 999 | 999.8 | 980.1 | 981.8 | -0.9 | -0.1% | 15,324,000 |
| 2014/12/05 | 980 | 983 | 966.8 | 982.7 | +4.2 | +0.4% | 11,162,000 |
| 2014/12/04 | 970 | 983.5 | 962.6 | 978.5 | +25.9 | +2.7% | 14,031,000 |
| 2014/12/03 | 948 | 962 | 945.5 | 952.6 | +16.1 | +1.7% | 13,064,000 |
| 2014/12/02 | 933 | 937 | 930 | 936.5 | +3.5 | +0.4% | 8,379,000 |
| 2014/12/01 | 929 | 937.9 | 926.2 | 933 | ±0 | ±0% | 7,443,000 |
| 2014/11/28 | 925 | 934 | 923.2 | 933 | +13.5 | +1.5% | 9,075,000 |
| 2014/11/27 | 920 | 931 | 917 | 919.5 | -4.7 | -0.5% | 9,594,000 |
| 2014/11/26 | 920.1 | 928.8 | 915 | 924.2 | -1 | -0.1% | 11,484,000 |
2501～
2550
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 | 92,500円 | +5.1% | +135.0% | 1.95% | 16.50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 | 814,900円 | +4.0% | -1.8% | 2.00% | 15.06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 | 498,800円 | -3.3% | - | 2.00% | 57.66倍 | 1.24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 | 119,300円 | -2.2% | - | 4.19% | 9.20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 | 221,000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
