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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,330 | 3,460 | 3,300 | 3,420 | +145 | +4.4% | 369,900 |
| 2023/09/22 | 3,315 | 3,335 | 3,215 | 3,275 | -70 | -2.1% | 497,000 |
| 2023/09/21 | 3,520 | 3,540 | 3,295 | 3,345 | -200 | -5.6% | 405,800 |
| 2023/09/20 | 3,505 | 3,620 | 3,505 | 3,545 | -30 | -0.8% | 258,900 |
| 2023/09/19 | 3,540 | 3,575 | 3,500 | 3,575 | -5 | -0.1% | 291,000 |
| 2023/09/15 | 3,695 | 3,700 | 3,580 | 3,580 | -85 | -2.3% | 273,200 |
| 2023/09/14 | 3,595 | 3,680 | 3,570 | 3,665 | +125 | +3.5% | 279,800 |
| 2023/09/13 | 3,680 | 3,700 | 3,480 | 3,540 | -195 | -5.2% | 428,000 |
| 2023/09/12 | 3,800 | 3,865 | 3,730 | 3,735 | -50 | -1.3% | 141,300 |
| 2023/09/11 | 3,830 | 3,880 | 3,750 | 3,785 | -105 | -2.7% | 184,200 |
| 2023/09/08 | 3,855 | 3,940 | 3,855 | 3,890 | -35 | -0.9% | 131,900 |
| 2023/09/07 | 3,870 | 4,000 | 3,820 | 3,925 | -10 | -0.3% | 242,800 |
| 2023/09/06 | 3,845 | 3,945 | 3,835 | 3,935 | +95 | +2.5% | 165,200 |
| 2023/09/05 | 3,925 | 3,945 | 3,815 | 3,840 | -85 | -2.2% | 216,500 |
| 2023/09/04 | 3,910 | 3,985 | 3,885 | 3,925 | -10 | -0.3% | 170,800 |
| 2023/09/01 | 4,035 | 4,045 | 3,920 | 3,935 | -70 | -1.7% | 273,100 |
| 2023/08/31 | 4,085 | 4,105 | 3,920 | 4,005 | -75 | -1.8% | 454,800 |
| 2023/08/30 | 3,965 | 4,115 | 3,960 | 4,080 | +70 | +1.7% | 235,600 |
| 2023/08/29 | 4,200 | 4,205 | 4,010 | 4,010 | -135 | -3.3% | 293,900 |
| 2023/08/28 | 4,035 | 4,145 | 4,030 | 4,145 | +110 | +2.7% | 286,300 |
| 2023/08/25 | 3,940 | 4,090 | 3,890 | 4,035 | -45 | -1.1% | 369,700 |
| 2023/08/24 | 3,950 | 4,100 | 3,935 | 4,080 | +200 | +5.2% | 588,200 |
| 2023/08/23 | 3,835 | 3,915 | 3,835 | 3,880 | +10 | +0.3% | 228,900 |
| 2023/08/22 | 3,930 | 3,960 | 3,835 | 3,870 | -75 | -1.9% | 323,600 |
| 2023/08/21 | 3,735 | 3,990 | 3,735 | 3,945 | +175 | +4.6% | 343,600 |
| 2023/08/18 | 3,685 | 3,785 | 3,645 | 3,770 | +60 | +1.6% | 324,000 |
| 2023/08/17 | 3,850 | 3,850 | 3,665 | 3,710 | -210 | -5.4% | 433,200 |
| 2023/08/16 | 3,915 | 3,945 | 3,820 | 3,920 | -5 | -0.1% | 349,100 |
| 2023/08/15 | 3,855 | 3,995 | 3,845 | 3,925 | +140 | +3.7% | 585,700 |
| 2023/08/14 | 3,730 | 3,820 | 3,730 | 3,785 | +70 | +1.9% | 329,400 |
| 2023/08/10 | 3,665 | 3,775 | 3,540 | 3,715 | -10 | -0.3% | 499,200 |
| 2023/08/09 | 3,675 | 3,735 | 3,610 | 3,725 | +60 | +1.6% | 491,900 |
| 2023/08/08 | 3,425 | 3,710 | 3,420 | 3,665 | +285 | +8.4% | 964,100 |
| 2023/08/07 | 3,345 | 3,520 | 3,215 | 3,380 | +135 | +4.2% | 1,357,700 |
| 2023/08/04 | 3,245 | 3,245 | 3,245 | 3,245 | +501 | +18.3% | 205,200 |
| 2023/08/03 | 2,700 | 2,745 | 2,650 | 2,744 | -6 | -0.2% | 400,300 |
| 2023/08/02 | 2,751 | 2,822 | 2,721 | 2,750 | -62 | -2.2% | 261,700 |
| 2023/08/01 | 2,768 | 2,891 | 2,751 | 2,812 | +38 | +1.4% | 392,500 |
| 2023/07/31 | 2,738 | 2,774 | 2,712 | 2,774 | +54 | +2% | 332,500 |
| 2023/07/28 | 2,615 | 2,729 | 2,610 | 2,720 | +77 | +2.9% | 436,100 |
| 2023/07/27 | 2,579 | 2,660 | 2,570 | 2,643 | +50 | +1.9% | 221,700 |
| 2023/07/26 | 2,595 | 2,604 | 2,563 | 2,593 | -9 | -0.3% | 187,300 |
| 2023/07/25 | 2,580 | 2,610 | 2,562 | 2,602 | +37 | +1.4% | 269,400 |
| 2023/07/24 | 2,536 | 2,572 | 2,509 | 2,565 | +51 | +2% | 320,800 |
| 2023/07/21 | 2,476 | 2,519 | 2,468 | 2,514 | +12 | +0.5% | 343,700 |
| 2023/07/20 | 2,444 | 2,510 | 2,417 | 2,502 | +64 | +2.6% | 272,600 |
| 2023/07/19 | 2,399 | 2,445 | 2,387 | 2,438 | +62 | +2.6% | 178,200 |
| 2023/07/18 | 2,399 | 2,400 | 2,363 | 2,376 | -12 | -0.5% | 127,500 |
| 2023/07/14 | 2,394 | 2,415 | 2,363 | 2,388 | +29 | +1.2% | 250,500 |
| 2023/07/13 | 2,315 | 2,384 | 2,284 | 2,359 | +52 | +2.3% | 274,500 |
151～
200
件表示中 / 3451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 | 572,000円 | +6.3% | +40.1% | 0.79% | 32.04倍 | 1.88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 | 352,000円 | -15.2% | -43.7% | 2.08% | 45.02倍 | 3.66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 | 104,600円 | +1.7% | -44.7% | 2.87% | 14.87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 | 803,000円 | +9.6% | +3.1% | 1.49% | 22.16倍 | 1.99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 | 552,000円 | -4.7% | +10.1% | 1.45% | 12.32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
