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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,062 | 2,086 | 2,061 | 2,085 | +15 | +0.7% | 209,800 |
2023/02/24 | 2,074 | 2,074 | 2,057 | 2,070 | +14 | +0.7% | 127,000 |
2023/02/22 | 2,078 | 2,079 | 2,049 | 2,056 | -51 | -2.4% | 165,200 |
2023/02/21 | 2,105 | 2,113 | 2,098 | 2,107 | -2 | -0.1% | 43,600 |
2023/02/20 | 2,112 | 2,112 | 2,096 | 2,109 | +9 | +0.4% | 82,000 |
2023/02/17 | 2,075 | 2,105 | 2,074 | 2,100 | +5 | +0.2% | 98,000 |
2023/02/16 | 2,124 | 2,124 | 2,085 | 2,095 | -1 | ±0% | 136,100 |
2023/02/15 | 2,101 | 2,105 | 2,085 | 2,096 | ±0 | ±0% | 134,400 |
2023/02/14 | 2,093 | 2,103 | 2,074 | 2,096 | +23 | +1.1% | 121,300 |
2023/02/13 | 2,080 | 2,088 | 2,066 | 2,073 | -26 | -1.2% | 145,300 |
2023/02/10 | 2,082 | 2,120 | 2,054 | 2,099 | +14 | +0.7% | 280,200 |
2023/02/09 | 2,044 | 2,104 | 2,038 | 2,085 | +45 | +2.2% | 241,900 |
2023/02/08 | 2,023 | 2,052 | 2,014 | 2,040 | -6 | -0.3% | 295,800 |
2023/02/07 | 2,036 | 2,058 | 2,032 | 2,046 | +7 | +0.3% | 165,500 |
2023/02/06 | 2,034 | 2,050 | 2,034 | 2,039 | +11 | +0.5% | 82,100 |
2023/02/03 | 2,018 | 2,035 | 2,018 | 2,028 | ±0 | ±0% | 80,800 |
2023/02/02 | 2,036 | 2,049 | 2,021 | 2,028 | -8 | -0.4% | 101,900 |
2023/02/01 | 2,050 | 2,056 | 2,035 | 2,036 | ±0 | ±0% | 113,600 |
2023/01/31 | 2,027 | 2,040 | 2,022 | 2,036 | +4 | +0.2% | 107,500 |
2023/01/30 | 2,033 | 2,040 | 2,028 | 2,032 | +6 | +0.3% | 160,000 |
2023/01/27 | 2,023 | 2,029 | 2,021 | 2,026 | +4 | +0.2% | 96,700 |
2023/01/26 | 2,029 | 2,033 | 2,016 | 2,022 | +2 | +0.1% | 118,500 |
2023/01/25 | 2,024 | 2,029 | 2,009 | 2,020 | -3 | -0.1% | 166,300 |
2023/01/24 | 2,008 | 2,030 | 2,001 | 2,023 | +24 | +1.2% | 161,900 |
2023/01/23 | 1,991 | 2,007 | 1,989 | 1,999 | +28 | +1.4% | 156,200 |
2023/01/20 | 1,938 | 1,974 | 1,930 | 1,971 | +26 | +1.3% | 128,400 |
2023/01/19 | 1,930 | 1,959 | 1,926 | 1,945 | -14 | -0.7% | 135,300 |
2023/01/18 | 1,925 | 1,975 | 1,924 | 1,959 | +37 | +1.9% | 174,200 |
2023/01/17 | 1,899 | 1,929 | 1,899 | 1,922 | +23 | +1.2% | 153,600 |
2023/01/16 | 1,880 | 1,900 | 1,873 | 1,899 | -7 | -0.4% | 103,400 |
2023/01/13 | 1,934 | 1,942 | 1,904 | 1,906 | -28 | -1.4% | 143,500 |
2023/01/12 | 1,899 | 1,934 | 1,898 | 1,934 | +5 | +0.3% | 102,700 |
2023/01/11 | 1,919 | 1,937 | 1,918 | 1,929 | +13 | +0.7% | 110,300 |
2023/01/10 | 1,925 | 1,931 | 1,906 | 1,916 | +15 | +0.8% | 135,400 |
2023/01/06 | 1,899 | 1,915 | 1,880 | 1,901 | +12 | +0.6% | 104,400 |
2023/01/05 | 1,868 | 1,891 | 1,865 | 1,889 | +22 | +1.2% | 92,400 |
2023/01/04 | 1,902 | 1,902 | 1,865 | 1,867 | -40 | -2.1% | 86,800 |
2022/12/30 | 1,907 | 1,928 | 1,902 | 1,907 | +11 | +0.6% | 118,400 |
2022/12/29 | 1,915 | 1,915 | 1,887 | 1,896 | -30 | -1.6% | 81,800 |
2022/12/28 | 1,901 | 1,931 | 1,901 | 1,926 | +17 | +0.9% | 94,700 |
2022/12/27 | 1,895 | 1,916 | 1,879 | 1,909 | +52 | +2.8% | 178,400 |
2022/12/26 | 1,876 | 1,888 | 1,853 | 1,857 | -19 | -1% | 86,500 |
2022/12/23 | 1,849 | 1,881 | 1,849 | 1,876 | +11 | +0.6% | 128,100 |
2022/12/22 | 1,894 | 1,894 | 1,864 | 1,865 | -15 | -0.8% | 121,300 |
2022/12/21 | 1,909 | 1,910 | 1,872 | 1,880 | -42 | -2.2% | 177,600 |
2022/12/20 | 1,968 | 1,968 | 1,909 | 1,922 | -47 | -2.4% | 229,300 |
2022/12/19 | 1,988 | 1,990 | 1,956 | 1,969 | -30 | -1.5% | 182,200 |
2022/12/16 | 2,005 | 2,009 | 1,996 | 1,999 | -27 | -1.3% | 136,000 |
2022/12/15 | 2,004 | 2,033 | 1,996 | 2,026 | +19 | +0.9% | 152,600 |
2022/12/14 | 2,021 | 2,029 | 2,006 | 2,007 | -14 | -0.7% | 154,700 |
301~
350
件表示中 / 3458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 | 668,000円 | +11.5% | +23.1% | 0.90% | 28.61倍 | 2.06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 |
ニチアス | 440,000円 | +1.1% | -5.1% | 2.36% | 11.34倍 | 1.45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 | 320,500円 | +6.4% | -2.9% | 2.29% | 36.58倍 | 3.28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 | 100,200円 | +1.7% | -44.7% | 2.99% | 14.24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 |
東洋炭素 | 718,000円 | +9.6% | +3.1% | 1.67% | 19.81倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム