日東紡績の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 4,130 | 4,260 | 4,075 | 4,080 | -50 | -1.2% | 354,400 |
| 2023/12/05 | 4,245 | 4,390 | 4,130 | 4,130 | -210 | -4.8% | 456,300 |
| 2023/12/04 | 4,560 | 4,640 | 4,245 | 4,340 | -215 | -4.7% | 526,700 |
| 2023/12/01 | 4,480 | 4,590 | 4,410 | 4,555 | +60 | +1.3% | 297,400 |
| 2023/11/30 | 4,285 | 4,565 | 4,220 | 4,495 | -50 | -1.1% | 565,000 |
| 2023/11/29 | 4,255 | 4,585 | 4,235 | 4,545 | +295 | +6.9% | 496,500 |
| 2023/11/28 | 4,300 | 4,375 | 4,250 | 4,250 | -20 | -0.5% | 281,200 |
| 2023/11/27 | 4,375 | 4,400 | 4,250 | 4,270 | -160 | -3.6% | 271,300 |
| 2023/11/24 | 4,395 | 4,510 | 4,395 | 4,430 | +135 | +3.1% | 407,200 |
| 2023/11/22 | 4,150 | 4,350 | 4,095 | 4,295 | +105 | +2.5% | 426,100 |
| 2023/11/21 | 4,030 | 4,230 | 4,025 | 4,190 | +170 | +4.2% | 310,400 |
| 2023/11/20 | 4,180 | 4,240 | 4,020 | 4,020 | -165 | -3.9% | 249,500 |
| 2023/11/17 | 4,215 | 4,255 | 4,080 | 4,185 | -125 | -2.9% | 362,000 |
| 2023/11/16 | 4,215 | 4,310 | 4,165 | 4,310 | -15 | -0.3% | 374,000 |
| 2023/11/15 | 4,115 | 4,325 | 4,070 | 4,325 | +250 | +6.1% | 483,600 |
| 2023/11/14 | 4,070 | 4,125 | 4,025 | 4,075 | +60 | +1.5% | 200,100 |
| 2023/11/13 | 4,100 | 4,140 | 3,990 | 4,015 | +115 | +2.9% | 274,500 |
| 2023/11/10 | 4,050 | 4,055 | 3,850 | 3,900 | -220 | -5.3% | 326,900 |
| 2023/11/09 | 4,000 | 4,165 | 3,965 | 4,120 | +215 | +5.5% | 391,700 |
| 2023/11/08 | 3,920 | 4,035 | 3,840 | 3,905 | +15 | +0.4% | 371,900 |
| 2023/11/07 | 4,190 | 4,190 | 3,800 | 3,890 | -300 | -7.2% | 716,900 |
| 2023/11/06 | 3,930 | 4,230 | 3,865 | 4,190 | +610 | +17% | 971,400 |
| 2023/11/02 | 3,495 | 3,585 | 3,440 | 3,580 | +130 | +3.8% | 388,800 |
| 2023/11/01 | 3,500 | 3,530 | 3,420 | 3,450 | +90 | +2.7% | 287,500 |
| 2023/10/31 | 3,595 | 3,595 | 3,330 | 3,360 | -230 | -6.4% | 521,300 |
| 2023/10/30 | 3,645 | 3,675 | 3,540 | 3,590 | -155 | -4.1% | 628,100 |
| 2023/10/27 | 3,650 | 3,835 | 3,635 | 3,745 | +90 | +2.5% | 285,400 |
| 2023/10/26 | 3,645 | 3,755 | 3,630 | 3,655 | -25 | -0.7% | 297,100 |
| 2023/10/25 | 3,685 | 3,760 | 3,645 | 3,680 | +65 | +1.8% | 277,300 |
| 2023/10/24 | 3,545 | 3,635 | 3,435 | 3,615 | +85 | +2.4% | 223,600 |
| 2023/10/23 | 3,530 | 3,615 | 3,530 | 3,530 | -20 | -0.6% | 176,700 |
| 2023/10/20 | 3,490 | 3,590 | 3,480 | 3,550 | +25 | +0.7% | 137,300 |
| 2023/10/19 | 3,540 | 3,590 | 3,475 | 3,525 | -85 | -2.4% | 130,900 |
| 2023/10/18 | 3,610 | 3,640 | 3,510 | 3,610 | -10 | -0.3% | 222,200 |
| 2023/10/17 | 3,665 | 3,690 | 3,570 | 3,620 | +35 | +1% | 199,800 |
| 2023/10/16 | 3,690 | 3,695 | 3,575 | 3,585 | -175 | -4.7% | 226,500 |
| 2023/10/13 | 3,880 | 3,880 | 3,755 | 3,760 | -165 | -4.2% | 211,300 |
| 2023/10/12 | 3,890 | 3,945 | 3,860 | 3,925 | +105 | +2.7% | 286,000 |
| 2023/10/11 | 3,870 | 3,875 | 3,780 | 3,820 | -35 | -0.9% | 207,800 |
| 2023/10/10 | 3,710 | 3,875 | 3,710 | 3,855 | +230 | +6.3% | 322,400 |
| 2023/10/06 | 3,595 | 3,670 | 3,590 | 3,625 | +10 | +0.3% | 172,600 |
| 2023/10/05 | 3,500 | 3,625 | 3,425 | 3,615 | +150 | +4.3% | 260,700 |
| 2023/10/04 | 3,540 | 3,605 | 3,440 | 3,465 | -85 | -2.4% | 200,300 |
| 2023/10/03 | 3,450 | 3,575 | 3,400 | 3,550 | +90 | +2.6% | 261,400 |
| 2023/10/02 | 3,540 | 3,540 | 3,435 | 3,460 | -30 | -0.9% | 268,900 |
| 2023/09/29 | 3,495 | 3,555 | 3,465 | 3,490 | -60 | -1.7% | 238,600 |
| 2023/09/28 | 3,655 | 3,735 | 3,500 | 3,550 | -110 | -3% | 306,800 |
| 2023/09/27 | 3,450 | 3,685 | 3,435 | 3,660 | +170 | +4.9% | 456,200 |
| 2023/09/26 | 3,490 | 3,555 | 3,480 | 3,490 | +70 | +2% | 341,000 |
| 2023/09/25 | 3,330 | 3,460 | 3,300 | 3,420 | +145 | +4.4% | 369,900 |
101～
150
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「日東紡」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 |
|---|---|---|---|---|---|---|---|---|
| 日東紡 | 580,000円 | +6.3% | +40.1% | 0.78% | 32.49倍 | 1.91倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
| フジミインコ | 354,500円 | -15.2% | -43.7% | 2.07% | 45.34倍 | 3.68倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 東海カーボ | 105,300円 | +1.7% | -44.7% | 2.85% | 14.97倍 | 0.69倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 東洋炭素 | 810,000円 | +9.6% | +3.1% | 1.48% | 22.35倍 | 2.01倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 三谷セキ | 555,000円 | -4.7% | +10.1% | 1.44% | 12.39倍 | 1.37倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
市場注目の銘柄
チャート関連のコラム
