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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/12 | 2,311 | 2,321 | 2,270 | 2,307 | -3 | -0.1% | 132,900 |
2023/07/11 | 2,328 | 2,339 | 2,289 | 2,310 | -1 | ±0% | 129,700 |
2023/07/10 | 2,340 | 2,348 | 2,309 | 2,311 | -20 | -0.9% | 164,100 |
2023/07/07 | 2,343 | 2,352 | 2,320 | 2,331 | -23 | -1% | 133,600 |
2023/07/06 | 2,359 | 2,378 | 2,338 | 2,354 | -44 | -1.8% | 208,900 |
2023/07/05 | 2,396 | 2,448 | 2,366 | 2,398 | +15 | +0.6% | 191,200 |
2023/07/04 | 2,357 | 2,408 | 2,346 | 2,383 | -5 | -0.2% | 217,800 |
2023/07/03 | 2,337 | 2,400 | 2,297 | 2,388 | +101 | +4.4% | 314,600 |
2023/06/30 | 2,268 | 2,300 | 2,234 | 2,287 | +14 | +0.6% | 234,100 |
2023/06/29 | 2,320 | 2,330 | 2,251 | 2,273 | -63 | -2.7% | 254,300 |
2023/06/28 | 2,328 | 2,346 | 2,284 | 2,336 | +58 | +2.5% | 242,200 |
2023/06/27 | 2,377 | 2,377 | 2,272 | 2,278 | -119 | -5% | 318,000 |
2023/06/26 | 2,415 | 2,436 | 2,380 | 2,397 | -42 | -1.7% | 215,700 |
2023/06/23 | 2,512 | 2,520 | 2,411 | 2,439 | -57 | -2.3% | 405,500 |
2023/06/22 | 2,562 | 2,577 | 2,487 | 2,496 | -100 | -3.9% | 279,400 |
2023/06/21 | 2,645 | 2,646 | 2,590 | 2,596 | -42 | -1.6% | 191,200 |
2023/06/20 | 2,653 | 2,663 | 2,606 | 2,638 | -44 | -1.6% | 183,500 |
2023/06/19 | 2,683 | 2,720 | 2,656 | 2,682 | +7 | +0.3% | 164,100 |
2023/06/16 | 2,630 | 2,714 | 2,586 | 2,675 | +14 | +0.5% | 380,000 |
2023/06/15 | 2,590 | 2,694 | 2,556 | 2,661 | +42 | +1.6% | 333,600 |
2023/06/14 | 2,669 | 2,674 | 2,592 | 2,619 | +19 | +0.7% | 346,100 |
2023/06/13 | 2,610 | 2,627 | 2,573 | 2,600 | +59 | +2.3% | 386,700 |
2023/06/12 | 2,510 | 2,571 | 2,498 | 2,541 | +59 | +2.4% | 334,500 |
2023/06/09 | 2,458 | 2,496 | 2,415 | 2,482 | +74 | +3.1% | 383,300 |
2023/06/08 | 2,493 | 2,498 | 2,393 | 2,408 | -67 | -2.7% | 387,400 |
2023/06/07 | 2,523 | 2,548 | 2,465 | 2,475 | -15 | -0.6% | 417,600 |
2023/06/06 | 2,538 | 2,596 | 2,478 | 2,490 | -83 | -3.2% | 560,400 |
2023/06/05 | 2,600 | 2,630 | 2,517 | 2,573 | -43 | -1.6% | 752,600 |
2023/06/02 | 2,453 | 2,647 | 2,453 | 2,616 | +162 | +6.6% | 1,059,300 |
2023/06/01 | 2,380 | 2,491 | 2,369 | 2,454 | +85 | +3.6% | 957,200 |
2023/05/31 | 2,289 | 2,371 | 2,286 | 2,369 | +69 | +3% | 756,000 |
2023/05/30 | 2,240 | 2,302 | 2,221 | 2,300 | +131 | +6% | 749,500 |
2023/05/29 | 2,150 | 2,203 | 2,150 | 2,169 | +74 | +3.5% | 673,400 |
2023/05/26 | 2,002 | 2,155 | 1,990 | 2,095 | +173 | +9% | 1,208,400 |
2023/05/25 | 1,864 | 1,925 | 1,854 | 1,922 | +72 | +3.9% | 353,000 |
2023/05/24 | 1,827 | 1,857 | 1,826 | 1,850 | +15 | +0.8% | 85,300 |
2023/05/23 | 1,815 | 1,858 | 1,808 | 1,835 | +30 | +1.7% | 146,700 |
2023/05/22 | 1,805 | 1,809 | 1,794 | 1,805 | -7 | -0.4% | 102,300 |
2023/05/19 | 1,810 | 1,824 | 1,802 | 1,812 | +11 | +0.6% | 82,500 |
2023/05/18 | 1,804 | 1,811 | 1,790 | 1,801 | +1 | +0.1% | 86,500 |
2023/05/17 | 1,810 | 1,812 | 1,790 | 1,800 | -10 | -0.6% | 92,600 |
2023/05/16 | 1,835 | 1,849 | 1,806 | 1,810 | -24 | -1.3% | 169,900 |
2023/05/15 | 1,869 | 1,923 | 1,834 | 1,834 | -37 | -2% | 234,500 |
2023/05/12 | 1,869 | 1,882 | 1,860 | 1,871 | +3 | +0.2% | 88,000 |
201~
250
件表示中 / 3457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 | 675,000円 | +11.5% | +23.1% | 0.89% | 28.91倍 | 2.08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 |
日電硝 | 364,800円 | +10.7% | - | 3.56% | 11.70倍 | 0.65倍 |
|
FPD用ガラスと自動車用ガラス繊維の2本柱。韓国、台湾、中国の液晶パネル企業が主顧客 |
ニチアス | 442,000円 | +1.1% | -5.1% | 2.35% | 11.38倍 | 1.46倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
フジミインコ | 322,500円 | +6.4% | -2.9% | 2.27% | 36.81倍 | 3.29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 | 101,000円 | +1.7% | -44.7% | 2.97% | 14.36倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム