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 |
---|---|---|---|---|---|---|---|
2015/06/02 | 1,053.5 | 1,061 | 1,048.5 | 1,057.5 | +4 | +0.4% | 7,800,000 |
2015/06/01 | 1,032.5 | 1,054.5 | 1,032 | 1,053.5 | +18 | +1.7% | 7,437,000 |
2015/05/29 | 1,045 | 1,051.5 | 1,035.5 | 1,035.5 | -6.5 | -0.6% | 6,201,000 |
2015/05/28 | 1,050 | 1,052 | 1,038.5 | 1,042 | -2.5 | -0.2% | 5,310,000 |
2015/05/27 | 1,030 | 1,046 | 1,027 | 1,044.5 | +13 | +1.3% | 7,492,000 |
2015/05/26 | 1,032 | 1,036 | 1,030 | 1,031.5 | -0.5 | ±0% | 3,560,000 |
2015/05/25 | 1,025 | 1,032 | 1,023 | 1,032 | +10 | +1% | 3,445,000 |
2015/05/22 | 1,028 | 1,032 | 1,019 | 1,022 | -3 | -0.3% | 3,880,000 |
2015/05/21 | 1,019 | 1,030.5 | 1,016 | 1,025 | +5.5 | +0.5% | 5,643,000 |
2015/05/20 | 1,019.5 | 1,020.5 | 1,013 | 1,019.5 | +4 | +0.4% | 5,112,000 |
2015/05/19 | 1,023 | 1,024 | 1,014 | 1,015.5 | -4.5 | -0.4% | 5,620,000 |
2015/05/18 | 1,020 | 1,024.5 | 1,018 | 1,020 | +3 | +0.3% | 3,732,000 |
2015/05/15 | 1,010 | 1,020.5 | 1,009 | 1,017 | +10.5 | +1% | 4,081,000 |
2015/05/14 | 1,013.5 | 1,014 | 1,004 | 1,006.5 | -10.5 | -1% | 5,679,000 |
2015/05/13 | 1,014.5 | 1,020.5 | 1,012 | 1,017 | -7 | -0.7% | 4,564,000 |
2015/05/12 | 1,034.5 | 1,034.5 | 1,014 | 1,024 | -2 | -0.2% | 5,021,000 |
2015/05/11 | 1,045 | 1,045.5 | 1,022 | 1,026 | +0.5 | ±0% | 6,070,000 |
2015/05/08 | 1,018.5 | 1,056 | 1,017 | 1,025.5 | +7 | +0.7% | 8,728,000 |
2015/05/07 | 1,033.5 | 1,038 | 1,013.5 | 1,018.5 | -15 | -1.5% | 6,330,000 |
2015/05/01 | 1,040 | 1,042 | 1,025 | 1,033.5 | -8 | -0.8% | 4,607,000 |
2015/04/30 | 1,055 | 1,057.5 | 1,036 | 1,041.5 | -17 | -1.6% | 6,922,000 |
2015/04/28 | 1,062 | 1,067.5 | 1,055.5 | 1,058.5 | -7 | -0.7% | 6,226,000 |
2015/04/27 | 1,056 | 1,076.5 | 1,054 | 1,065.5 | +16 | +1.5% | 11,172,000 |
2015/04/24 | 1,039 | 1,052 | 1,031.5 | 1,049.5 | +16.5 | +1.6% | 9,284,000 |
2015/04/23 | 1,030 | 1,035 | 1,024.5 | 1,033 | +9.5 | +0.9% | 7,934,000 |
2015/04/22 | 1,020 | 1,030 | 1,018 | 1,023.5 | +3.5 | +0.3% | 4,771,000 |
2015/04/21 | 1,003 | 1,020 | 996.6 | 1,020 | +23 | +2.3% | 8,578,000 |
2015/04/20 | 1,002 | 1,002.5 | 995 | 997 | -10.5 | -1% | 4,127,000 |
2015/04/17 | 1,003 | 1,015 | 999 | 1,007.5 | +2 | +0.2% | 7,726,000 |
2015/04/16 | 1,001 | 1,005.5 | 998.5 | 1,005.5 | +2.5 | +0.2% | 5,345,000 |
2015/04/15 | 1,004.5 | 1,009.5 | 1,000.5 | 1,003 | -4.5 | -0.4% | 4,081,000 |
2015/04/14 | 1,005 | 1,010 | 1,001 | 1,007.5 | +4.5 | +0.4% | 2,884,000 |
2015/04/13 | 1,010 | 1,011 | 996 | 1,003 | ±0 | ±0% | 3,206,000 |
2015/04/10 | 1,012 | 1,012 | 1,001.5 | 1,003 | -8.5 | -0.8% | 4,246,000 |
2015/04/09 | 1,019.5 | 1,019.5 | 1,007 | 1,011.5 | -4 | -0.4% | 3,822,000 |
2015/04/08 | 1,014.5 | 1,021.5 | 1,010 | 1,015.5 | +7.5 | +0.7% | 5,695,000 |
2015/04/07 | 1,001 | 1,012 | 998.2 | 1,008 | +15.4 | +1.6% | 6,549,000 |
2015/04/06 | 988 | 992.8 | 983.2 | 992.6 | -6.4 | -0.6% | 4,004,000 |
2015/04/03 | 1,000.5 | 1,002.5 | 990 | 999 | -0.3 | ±0% | 5,466,000 |
2015/04/02 | 993 | 1,006.5 | 991 | 999.3 | +7.3 | +0.7% | 6,873,000 |
2015/04/01 | 1,002 | 1,003.5 | 987.8 | 992 | -15 | -1.5% | 9,926,000 |
2015/03/31 | 1,027.5 | 1,030.5 | 1,007 | 1,007 | -5.5 | -0.5% | 6,064,000 |
2015/03/30 | 1,035 | 1,035 | 1,010 | 1,012.5 | -23.5 | -2.3% | 7,743,000 |
2015/03/27 | 1,028 | 1,057.5 | 1,024 | 1,036 | +7 | +0.7% | 9,447,000 |
2015/03/26 | 1,044.5 | 1,050 | 1,026.5 | 1,029 | -22.5 | -2.1% | 7,958,000 |
2015/03/25 | 1,025 | 1,052 | 1,025 | 1,051.5 | +30 | +2.9% | 12,147,000 |
2015/03/24 | 1,024.5 | 1,024.5 | 1,018.5 | 1,021.5 | -2 | -0.2% | 4,647,000 |
2015/03/23 | 1,020 | 1,023.5 | 1,016.5 | 1,023.5 | +6 | +0.6% | 3,436,000 |
2015/03/20 | 1,015.5 | 1,019.5 | 1,006 | 1,017.5 | -6.5 | -0.6% | 5,422,000 |
2015/03/19 | 1,020 | 1,034 | 1,016.5 | 1,024 | +5.5 | +0.5% | 7,258,000 |
2501~
2550
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