東海染工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,499 | 1,518 | 1,480 | 1,498 | -1 | -0.1% | 15,500 |
| 2017/11/08 | 1,488 | 1,514 | 1,484 | 1,499 | -5 | -0.3% | 9,100 |
| 2017/11/07 | 1,510 | 1,518 | 1,495 | 1,504 | -17 | -1.1% | 17,000 |
| 2017/11/06 | 1,521 | 1,527 | 1,510 | 1,521 | -5 | -0.3% | 17,200 |
| 2017/11/02 | 1,536 | 1,537 | 1,523 | 1,526 | -22 | -1.4% | 14,400 |
| 2017/11/01 | 1,577 | 1,577 | 1,546 | 1,548 | -19 | -1.2% | 17,100 |
| 2017/10/31 | 1,578 | 1,578 | 1,550 | 1,567 | -12 | -0.8% | 19,300 |
| 2017/10/30 | 1,571 | 1,579 | 1,557 | 1,579 | +21 | +1.3% | 18,300 |
| 2017/10/27 | 1,556 | 1,574 | 1,554 | 1,558 | -4 | -0.3% | 9,400 |
| 2017/10/26 | 1,553 | 1,566 | 1,550 | 1,562 | -1 | -0.1% | 10,200 |
| 2017/10/25 | 1,575 | 1,578 | 1,556 | 1,563 | -15 | -1% | 17,000 |
| 2017/10/24 | 1,580 | 1,580 | 1,567 | 1,578 | +17 | +1.1% | 13,900 |
| 2017/10/23 | 1,577 | 1,585 | 1,550 | 1,561 | +23 | +1.5% | 42,000 |
| 2017/10/20 | 1,536 | 1,543 | 1,527 | 1,538 | -1 | -0.1% | 16,000 |
| 2017/10/19 | 1,527 | 1,567 | 1,520 | 1,539 | +20 | +1.3% | 51,400 |
| 2017/10/18 | 1,523 | 1,527 | 1,516 | 1,519 | -9 | -0.6% | 8,100 |
| 2017/10/17 | 1,531 | 1,540 | 1,516 | 1,528 | -3 | -0.2% | 37,200 |
| 2017/10/16 | 1,550 | 1,558 | 1,531 | 1,531 | -27 | -1.7% | 26,500 |
| 2017/10/13 | 1,541 | 1,558 | 1,541 | 1,558 | -4 | -0.3% | 14,800 |
| 2017/10/12 | 1,556 | 1,577 | 1,554 | 1,562 | +10 | +0.6% | 20,400 |
| 2017/10/11 | 1,547 | 1,573 | 1,547 | 1,552 | +5 | +0.3% | 15,700 |
| 2017/10/10 | 1,541 | 1,561 | 1,541 | 1,547 | -7 | -0.5% | 18,800 |
| 2017/10/06 | 1,591 | 1,591 | 1,543 | 1,554 | -41 | -2.6% | 41,600 |
| 2017/10/05 | 1,636 | 1,637 | 1,591 | 1,595 | -18 | -1.1% | 33,500 |
| 2017/10/04 | 1,620 | 1,625 | 1,608 | 1,613 | -4 | -0.2% | 19,000 |
| 2017/10/03 | 1,630 | 1,635 | 1,598 | 1,617 | +4 | +0.2% | 29,800 |
| 2017/10/02 | 1,645 | 1,645 | 1,611 | 1,613 | -12 | -0.7% | 22,300 |
| 2017/09/29 | 1,640 | 1,640 | 1,610 | 1,625 | +2 | +0.1% | 78,700 |
| 2017/09/28 | 1,670 | 1,720 | 1,622 | 1,623 | -47 | -2.8% | 104,400 |
| 2017/09/27 | 1,860 | 1,905 | 1,670 | 1,670 | +1,492 | +838.2% | 173,600 |
| 2017/09/26 | 188 | 233 | 178 | 178 | -10 | -5.3% | 12,523,000 |
| 2017/09/25 | 138 | 188 | 138 | 188 | +50 | +36.2% | 6,336,000 |
| 2017/09/22 | 140 | 140 | 138 | 138 | -2 | -1.4% | 88,000 |
| 2017/09/21 | 140 | 141 | 139 | 140 | ±0 | ±0% | 85,000 |
| 2017/09/20 | 141 | 141 | 138 | 140 | -1 | -0.7% | 175,000 |
| 2017/09/19 | 139 | 141 | 139 | 141 | +2 | +1.4% | 240,000 |
| 2017/09/15 | 137 | 139 | 137 | 139 | +2 | +1.5% | 132,000 |
| 2017/09/14 | 137 | 138 | 136 | 137 | ±0 | ±0% | 84,000 |
| 2017/09/13 | 137 | 138 | 137 | 137 | ±0 | ±0% | 94,000 |
| 2017/09/12 | 135 | 137 | 135 | 137 | +1 | +0.7% | 59,000 |
| 2017/09/11 | 135 | 136 | 135 | 136 | +1 | +0.7% | 26,000 |
| 2017/09/08 | 134 | 135 | 134 | 135 | -1 | -0.7% | 60,000 |
| 2017/09/07 | 136 | 136 | 135 | 136 | +1 | +0.7% | 44,000 |
| 2017/09/06 | 134 | 135 | 133 | 135 | +1 | +0.7% | 58,000 |
| 2017/09/05 | 136 | 136 | 134 | 134 | -1 | -0.7% | 56,000 |
| 2017/09/04 | 137 | 137 | 135 | 135 | -4 | -2.9% | 343,000 |
| 2017/09/01 | 136 | 140 | 136 | 139 | +3 | +2.2% | 252,000 |
| 2017/08/31 | 137 | 137 | 135 | 136 | ±0 | ±0% | 48,000 |
| 2017/08/30 | 136 | 137 | 135 | 136 | ±0 | ±0% | 90,000 |
| 2017/08/29 | 137 | 137 | 135 | 136 | -1 | -0.7% | 44,000 |
1901～
1950
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「東海染」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 |
|---|---|---|---|---|---|---|---|---|
| 東海染 | 89,700円 | -0.3% | -29.7% | 2.79% | 56.63倍 | 0.39倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
| 東ソワール | 94,000円 | +6.4% | +15.3% | 4.79% | 9.85倍 | 0.31倍 |
|
婦人フォーマルウェア専業トップ。百貨店、スーパーが主販路。カジュアル、アクセサリー強化 |
| ダイトウボウ | 11,600円 | +12.0% | +32.2% | 2.59% | 34.73倍 | 0.70倍 |
|
日本初の毛織会社として発祥。静岡県内のＳＣ賃貸が収益源。ヘルスケア・アパレル事業を拡充 |
| 山 喜 | 17,700円 | +2.1% | +999.9% | 1.69% | 16.73倍 | 0.59倍 |
|
紳士用ドレス・カジュアルシャツ大手。夏季集中で利益は上期偏重。バングラなど海外生産強化 |
| フジックス | - | -0.3% | - | - | - | - |
|
１９２１年創業の縫い糸専業大手。家庭用は国内シェア約７割。０９年東洋紡ミシン糸の事業譲受 |
市場注目の銘柄
チャート関連のコラム
