東リの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 473 | 473 | 465 | 470 | -1 | -0.2% | 104,600 |
| 2025/02/17 | 470 | 474 | 469 | 471 | -4 | -0.8% | 113,600 |
| 2025/02/14 | 476 | 477 | 469 | 475 | -1 | -0.2% | 174,500 |
| 2025/02/13 | 479 | 480 | 472 | 476 | ±0 | ±0% | 91,100 |
| 2025/02/12 | 472 | 481 | 472 | 476 | +7 | +1.5% | 180,600 |
| 2025/02/10 | 475 | 481 | 467 | 469 | -3 | -0.6% | 241,700 |
| 2025/02/07 | 467 | 478 | 467 | 472 | +7 | +1.5% | 267,500 |
| 2025/02/06 | 455 | 468 | 455 | 465 | +12 | +2.6% | 291,300 |
| 2025/02/05 | 460 | 461 | 438 | 453 | -2 | -0.4% | 664,600 |
| 2025/02/04 | 462 | 466 | 452 | 455 | -4 | -0.9% | 348,700 |
| 2025/02/03 | 464 | 465 | 457 | 459 | -6 | -1.3% | 178,900 |
| 2025/01/31 | 469 | 471 | 463 | 465 | -2 | -0.4% | 170,000 |
| 2025/01/30 | 467 | 471 | 462 | 467 | -4 | -0.8% | 1,107,000 |
| 2025/01/29 | 472 | 474 | 468 | 471 | -3 | -0.6% | 116,600 |
| 2025/01/28 | 468 | 475 | 468 | 474 | +2 | +0.4% | 137,600 |
| 2025/01/27 | 472 | 475 | 470 | 472 | +1 | +0.2% | 121,100 |
| 2025/01/24 | 467 | 472 | 464 | 471 | +3 | +0.6% | 107,500 |
| 2025/01/23 | 470 | 470 | 465 | 468 | -2 | -0.4% | 159,600 |
| 2025/01/22 | 473 | 476 | 468 | 470 | -2 | -0.4% | 185,800 |
| 2025/01/21 | 469 | 473 | 465 | 472 | +1 | +0.2% | 168,400 |
| 2025/01/20 | 460 | 476 | 459 | 471 | +15 | +3.3% | 303,500 |
| 2025/01/17 | 453 | 459 | 449 | 456 | -1 | -0.2% | 171,800 |
| 2025/01/16 | 460 | 461 | 451 | 457 | -8 | -1.7% | 364,300 |
| 2025/01/15 | 453 | 470 | 452 | 465 | +13 | +2.9% | 341,900 |
| 2025/01/14 | 452 | 457 | 448 | 452 | -2 | -0.4% | 187,900 |
| 2025/01/10 | 456 | 461 | 454 | 454 | -3 | -0.7% | 143,100 |
| 2025/01/09 | 465 | 465 | 454 | 457 | -8 | -1.7% | 222,200 |
| 2025/01/08 | 471 | 472 | 465 | 465 | -5 | -1.1% | 159,500 |
| 2025/01/07 | 460 | 476 | 458 | 470 | +10 | +2.2% | 318,700 |
| 2025/01/06 | 467 | 468 | 459 | 460 | -5 | -1.1% | 230,800 |
| 2024/12/30 | 463 | 472 | 462 | 465 | +2 | +0.4% | 137,200 |
| 2024/12/27 | 462 | 465 | 460 | 463 | -1 | -0.2% | 173,800 |
| 2024/12/26 | 466 | 466 | 462 | 464 | -2 | -0.4% | 76,300 |
| 2024/12/25 | 466 | 467 | 462 | 466 | ±0 | ±0% | 94,000 |
| 2024/12/24 | 471 | 473 | 463 | 466 | -3 | -0.6% | 181,900 |
| 2024/12/23 | 468 | 472 | 468 | 469 | +2 | +0.4% | 90,900 |
| 2024/12/20 | 470 | 470 | 465 | 467 | ±0 | ±0% | 154,300 |
| 2024/12/19 | 461 | 469 | 461 | 467 | +3 | +0.6% | 116,800 |
| 2024/12/18 | 461 | 472 | 461 | 464 | +3 | +0.7% | 159,000 |
| 2024/12/17 | 465 | 466 | 460 | 461 | -5 | -1.1% | 224,500 |
| 2024/12/16 | 460 | 468 | 456 | 466 | +9 | +2% | 292,400 |
| 2024/12/13 | 454 | 459 | 454 | 457 | ±0 | ±0% | 150,800 |
| 2024/12/12 | 458 | 462 | 455 | 457 | ±0 | ±0% | 238,900 |
| 2024/12/11 | 460 | 462 | 456 | 457 | -2 | -0.4% | 127,100 |
| 2024/12/10 | 463 | 465 | 459 | 459 | +2 | +0.4% | 81,900 |
| 2024/12/09 | 454 | 461 | 454 | 457 | +6 | +1.3% | 91,000 |
| 2024/12/06 | 458 | 458 | 451 | 451 | -6 | -1.3% | 95,400 |
| 2024/12/05 | 457 | 462 | 454 | 457 | ±0 | ±0% | 87,400 |
| 2024/12/04 | 461 | 463 | 455 | 457 | -3 | -0.7% | 134,100 |
| 2024/12/03 | 460 | 464 | 456 | 460 | +3 | +0.7% | 156,100 |
51～
100
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「東 リ」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 リ | 47,700円 | +3.2% | -11.3% | 4.40% | 7.94倍 | 0.62倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| Ｉｎｅ | 162,100円 | +15.5% | +8.2% | 0.83% | 10.50倍 | 1.72倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 多木化 | 304,000円 | +5.4% | -41.5% | 1.97% | 15.63倍 | 0.68倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 前澤化 | 175,700円 | +2.4% | +9.1% | 3.41% | 17.98倍 | 0.64倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 一工薬 | 258,300円 | +15.7% | +157.3% | 3.87% | 9.89倍 | 0.65倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
