東京製綱の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,572 | 1,578 | 1,564 | 1,574 | -5 | -0.3% | 53,300 |
| 2017/08/28 | 1,622 | 1,623 | 1,566 | 1,579 | -36 | -2.2% | 127,200 |
| 2017/08/25 | 1,602 | 1,615 | 1,596 | 1,615 | +12 | +0.7% | 38,200 |
| 2017/08/24 | 1,590 | 1,607 | 1,588 | 1,603 | +10 | +0.6% | 43,300 |
| 2017/08/23 | 1,615 | 1,615 | 1,590 | 1,593 | -15 | -0.9% | 52,300 |
| 2017/08/22 | 1,594 | 1,609 | 1,585 | 1,608 | +12 | +0.8% | 31,200 |
| 2017/08/21 | 1,590 | 1,598 | 1,577 | 1,596 | +5 | +0.3% | 42,900 |
| 2017/08/18 | 1,600 | 1,600 | 1,583 | 1,591 | -15 | -0.9% | 80,400 |
| 2017/08/17 | 1,600 | 1,616 | 1,600 | 1,606 | +11 | +0.7% | 35,400 |
| 2017/08/16 | 1,599 | 1,599 | 1,578 | 1,595 | -3 | -0.2% | 67,500 |
| 2017/08/15 | 1,606 | 1,608 | 1,595 | 1,598 | +1 | +0.1% | 102,700 |
| 2017/08/14 | 1,630 | 1,632 | 1,592 | 1,597 | -44 | -2.7% | 124,000 |
| 2017/08/10 | 1,750 | 1,750 | 1,632 | 1,641 | -88 | -5.1% | 200,800 |
| 2017/08/09 | 1,749 | 1,749 | 1,706 | 1,729 | -19 | -1.1% | 70,500 |
| 2017/08/08 | 1,755 | 1,759 | 1,743 | 1,748 | -6 | -0.3% | 42,900 |
| 2017/08/07 | 1,742 | 1,759 | 1,736 | 1,754 | +25 | +1.4% | 102,800 |
| 2017/08/04 | 1,708 | 1,733 | 1,702 | 1,729 | +20 | +1.2% | 93,900 |
| 2017/08/03 | 1,704 | 1,709 | 1,690 | 1,709 | +1 | +0.1% | 25,800 |
| 2017/08/02 | 1,702 | 1,711 | 1,680 | 1,708 | +13 | +0.8% | 52,100 |
| 2017/08/01 | 1,700 | 1,712 | 1,679 | 1,695 | +5 | +0.3% | 63,200 |
| 2017/07/31 | 1,690 | 1,700 | 1,684 | 1,690 | -4 | -0.2% | 39,000 |
| 2017/07/28 | 1,704 | 1,704 | 1,682 | 1,694 | -8 | -0.5% | 37,000 |
| 2017/07/27 | 1,686 | 1,719 | 1,681 | 1,702 | +16 | +0.9% | 85,200 |
| 2017/07/26 | 1,682 | 1,688 | 1,678 | 1,686 | +9 | +0.5% | 38,900 |
| 2017/07/25 | 1,690 | 1,691 | 1,673 | 1,677 | -5 | -0.3% | 46,600 |
| 2017/07/24 | 1,654 | 1,682 | 1,644 | 1,682 | +26 | +1.6% | 77,300 |
| 2017/07/21 | 1,653 | 1,656 | 1,641 | 1,656 | +2 | +0.1% | 45,500 |
| 2017/07/20 | 1,649 | 1,655 | 1,638 | 1,654 | +10 | +0.6% | 83,100 |
| 2017/07/19 | 1,656 | 1,665 | 1,639 | 1,644 | -5 | -0.3% | 66,600 |
| 2017/07/18 | 1,655 | 1,655 | 1,641 | 1,649 | -6 | -0.4% | 87,100 |
| 2017/07/14 | 1,666 | 1,671 | 1,654 | 1,655 | -19 | -1.1% | 104,600 |
| 2017/07/13 | 1,704 | 1,707 | 1,667 | 1,674 | -22 | -1.3% | 94,400 |
| 2017/07/12 | 1,718 | 1,719 | 1,695 | 1,696 | -15 | -0.9% | 97,100 |
| 2017/07/11 | 1,710 | 1,724 | 1,710 | 1,711 | -2 | -0.1% | 40,600 |
| 2017/07/10 | 1,722 | 1,722 | 1,708 | 1,713 | +6 | +0.4% | 56,600 |
| 2017/07/07 | 1,728 | 1,742 | 1,706 | 1,707 | -21 | -1.2% | 84,200 |
| 2017/07/06 | 1,720 | 1,733 | 1,719 | 1,728 | +8 | +0.5% | 72,000 |
| 2017/07/05 | 1,705 | 1,743 | 1,701 | 1,720 | +18 | +1.1% | 90,400 |
| 2017/07/04 | 1,718 | 1,731 | 1,692 | 1,702 | -20 | -1.2% | 81,600 |
| 2017/07/03 | 1,721 | 1,757 | 1,707 | 1,722 | +9 | +0.5% | 145,600 |
| 2017/06/30 | 1,696 | 1,713 | 1,685 | 1,713 | +9 | +0.5% | 61,400 |
| 2017/06/29 | 1,675 | 1,706 | 1,675 | 1,704 | +38 | +2.3% | 52,500 |
| 2017/06/28 | 1,675 | 1,691 | 1,665 | 1,666 | -16 | -1% | 64,800 |
| 2017/06/27 | 1,672 | 1,691 | 1,669 | 1,682 | +11 | +0.7% | 49,300 |
| 2017/06/26 | 1,679 | 1,683 | 1,667 | 1,671 | ±0 | ±0% | 58,800 |
| 2017/06/23 | 1,681 | 1,692 | 1,670 | 1,671 | -9 | -0.5% | 63,500 |
| 2017/06/22 | 1,690 | 1,690 | 1,678 | 1,680 | -1 | -0.1% | 32,800 |
| 2017/06/21 | 1,700 | 1,700 | 1,679 | 1,681 | -24 | -1.4% | 51,600 |
| 2017/06/20 | 1,686 | 1,714 | 1,679 | 1,705 | +30 | +1.8% | 77,200 |
| 2017/06/19 | 1,685 | 1,688 | 1,668 | 1,675 | -2 | -0.1% | 72,600 |
1951～
2000
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「東京綱」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 |
|---|---|---|---|---|---|---|---|---|
| 東京綱 | 149,300円 | +1.8% | +0.6% | 4.35% | 7.28倍 | 0.64倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
| コロナ | 94,700円 | +1.7% | -17.8% | 2.96% | 27.70倍 | 0.36倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
| 日東精 | 64,200円 | +6.4% | +3.6% | 3.12% | 10.13倍 | 0.68倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
| 天龍鋸 | 203,900円 | +5.1% | -3.3% | 3.87% | 12.83倍 | 0.50倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
| アルインコ | 106,800円 | +3.1% | +23.2% | 4.12% | 9.77倍 | 0.67倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向４０％目標 |
市場注目の銘柄
チャート関連のコラム
