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 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 2,998 | 3,085 | 2,981 | 3,035 | +48 | +1.6% | 4,345,100 |
| 2026/08/27 | 3,050 | 3,090 | 2,953 | 2,987 | +86 | +3% | 5,725,700 |
| 2026/08/26 | 2,942 | 2,963 | 2,816 | 2,901 | -70 | -2.4% | 5,910,000 |
| 2026/08/25 | 2,870 | 2,973 | 2,832 | 2,971 | +53 | +1.8% | 8,083,000 |
| 2026/08/24 | 3,070 | 3,070 | 2,899 | 2,918 | -147 | -4.8% | 5,848,400 |
| 2026/08/21 | 3,030 | 3,150 | 3,020 | 3,065 | -105 | -3.3% | 5,617,300 |
| 2026/08/20 | 3,040 | 3,185 | 2,987 | 3,170 | +174 | +5.8% | 7,155,800 |
| 2026/08/19 | 3,030 | 3,110 | 2,940 | 2,996 | -214 | -6.7% | 9,368,500 |
| 2026/08/18 | 3,400 | 3,455 | 3,185 | 3,210 | -230 | -6.7% | 7,569,100 |
| 2026/08/17 | 3,270 | 3,500 | 3,260 | 3,440 | +275 | +8.7% | 7,629,700 |
| 2026/08/14 | 3,220 | 3,310 | 3,115 | 3,165 | -70 | -2.2% | 6,521,100 |
| 2026/08/13 | 3,060 | 3,250 | 3,055 | 3,235 | +185 | +6.1% | 7,628,400 |
| 2026/08/12 | 2,863 | 3,095 | 2,840 | 3,050 | +235 | +8.3% | 9,365,700 |
| 2026/08/10 | 2,833 | 2,909 | 2,791 | 2,815 | -10 | -0.4% | 5,823,200 |
| 2026/08/07 | 2,940 | 2,958 | 2,737 | 2,825 | -93 | -3.2% | 8,656,600 |
| 2026/08/06 | 3,150 | 3,150 | 2,873 | 2,918 | -637 | -17.9% | 21,267,600 |
| 2026/08/05 | 3,350 | 3,610 | 3,350 | 3,555 | +385 | +12.1% | 11,175,700 |
| 2026/08/04 | 2,825 | 3,215 | 2,804 | 3,170 | +395 | +14.2% | 8,408,800 |
| 2026/08/03 | 2,686 | 2,826 | 2,675 | 2,775 | -25 | -0.9% | 4,326,800 |
| 2026/07/31 | 2,898 | 2,992 | 2,800 | 2,800 | +202 | +7.8% | 7,146,600 |
| 2026/07/30 | 2,600 | 2,691 | 2,520 | 2,598 | -24 | -0.9% | 5,012,900 |
| 2026/07/29 | 2,890 | 2,914 | 2,537 | 2,622 | -264 | -9.1% | 9,435,600 |
| 2026/07/28 | 3,030 | 3,050 | 2,823 | 2,886 | -279 | -8.8% | 6,197,400 |
| 2026/07/27 | 3,225 | 3,230 | 3,040 | 3,165 | -30 | -0.9% | 2,941,500 |
| 2026/07/24 | 3,230 | 3,240 | 3,070 | 3,195 | -45 | -1.4% | 3,911,800 |
| 2026/07/23 | 3,310 | 3,330 | 3,180 | 3,240 | +60 | +1.9% | 3,414,200 |
| 2026/07/22 | 3,300 | 3,360 | 3,180 | 3,180 | +70 | +2.3% | 4,817,800 |
| 2026/07/21 | 3,105 | 3,130 | 3,025 | 3,110 | +75 | +2.5% | 3,883,800 |
| 2026/07/17 | 3,150 | 3,155 | 2,915 | 3,035 | -245 | -7.5% | 7,456,500 |
| 2026/07/16 | 3,430 | 3,450 | 3,255 | 3,280 | -275 | -7.7% | 4,036,200 |
| 2026/07/15 | 3,500 | 3,625 | 3,450 | 3,555 | +125 | +3.6% | 3,773,700 |
| 2026/07/14 | 3,400 | 3,475 | 3,270 | 3,430 | +30 | +0.9% | 4,476,500 |
| 2026/07/13 | 3,425 | 3,680 | 3,370 | 3,400 | -45 | -1.3% | 3,984,800 |
| 2026/07/10 | 3,530 | 3,630 | 3,445 | 3,445 | -35 | -1% | 3,450,800 |
| 2026/07/09 | 3,650 | 3,725 | 3,480 | 3,480 | -35 | -1% | 4,549,900 |
| 2026/07/08 | 3,430 | 3,710 | 3,405 | 3,515 | -55 | -1.5% | 5,055,200 |
| 2026/07/07 | 3,865 | 3,870 | 3,525 | 3,570 | +55 | +1.6% | 6,927,600 |
| 2026/07/06 | 3,605 | 3,620 | 3,430 | 3,515 | -110 | -3% | 5,009,700 |
| 2026/07/03 | 3,530 | 3,660 | 3,395 | 3,625 | -10 | -0.3% | 4,942,000 |
| 2026/07/02 | 3,855 | 3,860 | 3,570 | 3,635 | -315 | -8% | 6,260,500 |
| 2026/07/01 | 4,320 | 4,325 | 3,805 | 3,950 | -365 | -8.5% | 8,278,200 |
| 2026/06/30 | 4,455 | 4,460 | 4,060 | 4,315 | -265 | -5.8% | 7,743,100 |
| 2026/06/29 | 3,875 | 4,580 | 3,730 | 4,580 | +654 | +16.7% | 9,613,400 |
| 2026/06/26 | 3,988 | 4,016 | 3,776 | 3,926 | -162 | -4% | 7,342,500 |
| 2026/06/25 | 4,302 | 4,304 | 4,006 | 4,088 | +86 | +2.1% | 6,531,000 |
| 2026/06/24 | 3,874 | 4,132 | 3,840 | 4,002 | +126 | +3.3% | 8,294,000 |
| 2026/06/23 | 4,236 | 4,236 | 3,820 | 3,876 | -260 | -6.3% | 9,834,000 |
| 2026/06/22 | 4,054 | 4,306 | 4,006 | 4,136 | +236 | +6.1% | 8,568,500 |
| 2026/06/19 | 3,900 | 3,958 | 3,770 | 3,900 | +62 | +1.6% | 11,506,500 |
| 2026/06/18 | 4,250 | 4,268 | 3,838 | 3,838 | -396 | -9.4% | 13,039,000 |
1～
50
件表示中 / 4015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 | 303,500円 | +19.3% | +39.2% | 0.92% | 27.62倍 | 3.18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 |
| ＭＡＲＵＷＡ | 5,302,000円 | +25.3% | -10.6% | 0.21% | 38.90倍 | 4.44倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| ニチアス | 341,400円 | +14.3% | +28.2% | 1.90% | 18.31倍 | 2.69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 |
| 太平洋セメ | 420,200円 | +14.3% | -6.8% | 2.86% | 7.27倍 | 0.67倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
| 日電硝 | 479,600円 | -3.7% | -33.8% | 3.34% | 23.56倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
