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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,015.5 | 1,018.5 | 1,010 | 1,018.5 | +3.5 | +0.3% | 4,013,000 |
| 2015/03/17 | 1,020 | 1,022 | 1,012.5 | 1,015 | +1 | +0.1% | 5,494,000 |
| 2015/03/16 | 1,017 | 1,021.5 | 1,012 | 1,014 | -3 | -0.3% | 4,336,000 |
| 2015/03/13 | 1,025 | 1,026 | 1,016 | 1,017 | -5.5 | -0.5% | 9,131,000 |
| 2015/03/12 | 1,016.5 | 1,023.5 | 1,006.5 | 1,022.5 | +16.5 | +1.6% | 6,795,000 |
| 2015/03/11 | 1,000.5 | 1,017.5 | 1,000 | 1,006 | -6.5 | -0.6% | 5,650,000 |
| 2015/03/10 | 1,030 | 1,033.5 | 1,008 | 1,012.5 | -12 | -1.2% | 6,335,000 |
| 2015/03/09 | 1,024 | 1,032.5 | 1,015 | 1,024.5 | -9.5 | -0.9% | 6,086,000 |
| 2015/03/06 | 1,034.5 | 1,040 | 1,019 | 1,034 | +5.5 | +0.5% | 11,286,000 |
| 2015/03/05 | 998 | 1,029 | 993.6 | 1,028.5 | +47.5 | +4.8% | 20,192,000 |
| 2015/03/04 | 984.6 | 985.7 | 976.1 | 981 | -15 | -1.5% | 6,376,000 |
| 2015/03/03 | 994 | 998 | 988.2 | 996 | +1.3 | +0.1% | 5,397,000 |
| 2015/03/02 | 988.2 | 999 | 986.4 | 994.7 | +1.6 | +0.2% | 6,229,000 |
| 2015/02/27 | 990 | 994.5 | 983.8 | 993.1 | +3.1 | +0.3% | 8,658,000 |
| 2015/02/26 | 990 | 991.9 | 986.9 | 990 | +0.3 | ±0% | 6,855,000 |
| 2015/02/25 | 996.5 | 998 | 986.9 | 989.7 | -8.3 | -0.8% | 6,755,000 |
| 2015/02/24 | 997 | 1,000 | 991.7 | 998 | +1 | +0.1% | 6,137,000 |
| 2015/02/23 | 999 | 1,003.5 | 993.2 | 997 | +2.9 | +0.3% | 6,842,000 |
| 2015/02/20 | 993.4 | 997.7 | 989.5 | 994.1 | -3.6 | -0.4% | 5,713,000 |
| 2015/02/19 | 996.9 | 998.8 | 991.3 | 997.7 | +1.2 | +0.1% | 5,805,000 |
| 2015/02/18 | 980.7 | 996.6 | 973 | 996.5 | +21.5 | +2.2% | 9,964,000 |
| 2015/02/17 | 972 | 975.1 | 959.5 | 975 | -2.9 | -0.3% | 7,933,000 |
| 2015/02/16 | 994.6 | 994.7 | 976 | 977.9 | -11.8 | -1.2% | 5,690,000 |
| 2015/02/13 | 990.9 | 994.8 | 983.1 | 989.7 | -1.9 | -0.2% | 5,668,000 |
| 2015/02/12 | 995 | 997 | 985.7 | 991.6 | +4.9 | +0.5% | 10,032,000 |
| 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 |
2551～
2600
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
