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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 147 | 149 | 147 | 148 | -1 | -0.7% | 22,000 |
| 2010/08/11 | 149 | 149 | 148 | 149 | -1 | -0.7% | 36,000 |
| 2010/08/10 | 151 | 151 | 150 | 150 | -2 | -1.3% | 17,000 |
| 2010/08/09 | 150 | 152 | 150 | 152 | -1 | -0.7% | 9,000 |
| 2010/08/06 | 150 | 153 | 150 | 153 | +3 | +2% | 22,000 |
| 2010/08/05 | 151 | 151 | 149 | 150 | ±0 | ±0% | 18,000 |
| 2010/08/04 | 151 | 151 | 150 | 150 | -1 | -0.7% | 21,000 |
| 2010/08/03 | 151 | 152 | 151 | 151 | +1 | +0.7% | 7,000 |
| 2010/08/02 | 150 | 151 | 150 | 150 | -1 | -0.7% | 31,000 |
| 2010/07/30 | 153 | 153 | 151 | 151 | -2 | -1.3% | 24,000 |
| 2010/07/29 | 154 | 154 | 153 | 153 | -3 | -1.9% | 20,000 |
| 2010/07/28 | 153 | 156 | 152 | 156 | +3 | +2% | 36,000 |
| 2010/07/27 | 155 | 155 | 152 | 153 | -3 | -1.9% | 47,000 |
| 2010/07/26 | 160 | 162 | 155 | 156 | -1 | -0.6% | 125,000 |
| 2010/07/23 | 153 | 158 | 153 | 157 | +4 | +2.6% | 106,000 |
| 2010/07/22 | 151 | 153 | 151 | 153 | +2 | +1.3% | 20,000 |
| 2010/07/21 | 153 | 153 | 151 | 151 | -2 | -1.3% | 21,000 |
| 2010/07/20 | 150 | 153 | 150 | 153 | +1 | +0.7% | 9,000 |
| 2010/07/16 | 152 | 152 | 152 | 152 | -1 | -0.7% | 20,000 |
| 2010/07/15 | 157 | 158 | 153 | 153 | -1 | -0.6% | 108,000 |
| 2010/07/14 | 154 | 155 | 153 | 154 | +2 | +1.3% | 70,000 |
| 2010/07/13 | 153 | 154 | 152 | 152 | +1 | +0.7% | 39,000 |
| 2010/07/12 | 153 | 153 | 151 | 151 | -2 | -1.3% | 15,000 |
| 2010/07/09 | 154 | 154 | 152 | 153 | -1 | -0.6% | 16,000 |
| 2010/07/08 | 154 | 154 | 154 | 154 | +1 | +0.7% | 13,000 |
| 2010/07/07 | 154 | 154 | 152 | 153 | -2 | -1.3% | 63,000 |
| 2010/07/06 | 153 | 155 | 152 | 155 | +3 | +2% | 35,000 |
| 2010/07/05 | 153 | 154 | 152 | 152 | -1 | -0.7% | 24,000 |
| 2010/07/02 | 152 | 154 | 152 | 153 | +2 | +1.3% | 16,000 |
| 2010/07/01 | 152 | 152 | 151 | 151 | -2 | -1.3% | 10,000 |
| 2010/06/30 | 151 | 153 | 151 | 153 | -1 | -0.6% | 41,000 |
| 2010/06/29 | 158 | 158 | 154 | 154 | -1 | -0.6% | 17,000 |
| 2010/06/28 | 153 | 156 | 153 | 155 | +1 | +0.6% | 18,000 |
| 2010/06/25 | 155 | 155 | 153 | 154 | -3 | -1.9% | 16,000 |
| 2010/06/24 | 156 | 159 | 156 | 157 | +1 | +0.6% | 32,000 |
| 2010/06/23 | 157 | 157 | 156 | 156 | -5 | -3.1% | 38,000 |
| 2010/06/22 | 161 | 161 | 160 | 161 | ±0 | ±0% | 19,000 |
| 2010/06/21 | 161 | 161 | 160 | 161 | +1 | +0.6% | 17,000 |
| 2010/06/18 | 159 | 161 | 159 | 160 | +1 | +0.6% | 32,000 |
| 2010/06/17 | 161 | 162 | 159 | 159 | -1 | -0.6% | 58,000 |
| 2010/06/16 | 159 | 160 | 158 | 160 | +2 | +1.3% | 31,000 |
| 2010/06/15 | 159 | 159 | 158 | 158 | +1 | +0.6% | 69,000 |
| 2010/06/14 | 156 | 158 | 156 | 157 | +1 | +0.6% | 35,000 |
| 2010/06/11 | 157 | 158 | 156 | 156 | ±0 | ±0% | 82,000 |
| 2010/06/10 | 155 | 158 | 154 | 156 | +1 | +0.6% | 42,000 |
| 2010/06/09 | 155 | 156 | 155 | 155 | ±0 | ±0% | 8,000 |
| 2010/06/08 | 154 | 156 | 154 | 155 | -1 | -0.6% | 17,000 |
| 2010/06/07 | 154 | 158 | 154 | 156 | -3 | -1.9% | 39,000 |
| 2010/06/04 | 161 | 161 | 157 | 159 | -2 | -1.2% | 37,000 |
| 2010/06/03 | 158 | 163 | 158 | 161 | +4 | +2.5% | 37,000 |
3601～
3650
件表示中 / 3691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 | 47,400円 | +3.2% | -11.3% | 4.43% | 7.89倍 | 0.61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 |
| 日化産 | 148,500円 | +10.1% | +12.1% | 4.04% | 14.52倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 多木化 | 308,000円 | +5.4% | -41.5% | 1.95% | 15.84倍 | 0.69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 |
| Ｉｎｅ | 161,500円 | +15.5% | +8.2% | 0.84% | 10.46倍 | 1.71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 |
| 群栄化 | 305,500円 | +1.0% | -20.9% | 3.27% | 11.92倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
市場注目の銘柄
チャート関連のコラム
