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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,830 | 4,075 | 3,815 | 4,020 | +240 | +6.3% | 516,600 |
| 2025/04/30 | 3,765 | 3,815 | 3,725 | 3,780 | +45 | +1.2% | 192,000 |
| 2025/04/28 | 3,860 | 3,865 | 3,710 | 3,735 | -80 | -2.1% | 296,300 |
| 2025/04/25 | 3,765 | 3,860 | 3,755 | 3,815 | +120 | +3.2% | 381,900 |
| 2025/04/24 | 3,635 | 3,760 | 3,610 | 3,695 | +170 | +4.8% | 352,200 |
| 2025/04/23 | 3,535 | 3,565 | 3,495 | 3,525 | +60 | +1.7% | 262,100 |
| 2025/04/22 | 3,435 | 3,465 | 3,400 | 3,465 | +30 | +0.9% | 230,500 |
| 2025/04/21 | 3,515 | 3,550 | 3,380 | 3,435 | -105 | -3% | 299,600 |
| 2025/04/18 | 3,555 | 3,600 | 3,515 | 3,540 | -60 | -1.7% | 153,600 |
| 2025/04/17 | 3,545 | 3,600 | 3,505 | 3,600 | +70 | +2% | 369,000 |
| 2025/04/16 | 3,570 | 3,600 | 3,505 | 3,530 | -65 | -1.8% | 321,800 |
| 2025/04/15 | 3,450 | 3,645 | 3,435 | 3,595 | +145 | +4.2% | 432,800 |
| 2025/04/14 | 3,455 | 3,570 | 3,450 | 3,450 | +20 | +0.6% | 376,000 |
| 2025/04/11 | 3,325 | 3,455 | 3,225 | 3,430 | -35 | -1% | 480,200 |
| 2025/04/10 | 3,730 | 3,730 | 3,430 | 3,465 | +295 | +9.3% | 581,400 |
| 2025/04/09 | 3,285 | 3,295 | 3,095 | 3,170 | -185 | -5.5% | 920,500 |
| 2025/04/08 | 3,410 | 3,530 | 3,290 | 3,355 | +295 | +9.6% | 772,200 |
| 2025/04/07 | 3,120 | 3,275 | 3,025 | 3,060 | -620 | -16.8% | 1,155,000 |
| 2025/04/04 | 3,865 | 3,880 | 3,570 | 3,680 | -280 | -7.1% | 470,200 |
| 2025/04/03 | 3,845 | 3,960 | 3,830 | 3,960 | -150 | -3.6% | 432,800 |
| 2025/04/02 | 4,110 | 4,125 | 4,040 | 4,110 | +35 | +0.9% | 247,100 |
| 2025/04/01 | 4,160 | 4,215 | 4,025 | 4,075 | -85 | -2% | 398,000 |
| 2025/03/31 | 4,135 | 4,205 | 4,090 | 4,160 | -115 | -2.7% | 364,600 |
| 2025/03/28 | 4,360 | 4,400 | 4,250 | 4,275 | -185 | -4.1% | 292,400 |
| 2025/03/27 | 4,455 | 4,505 | 4,395 | 4,460 | -120 | -2.6% | 363,200 |
| 2025/03/26 | 4,605 | 4,610 | 4,505 | 4,580 | +35 | +0.8% | 296,400 |
| 2025/03/25 | 4,735 | 4,780 | 4,545 | 4,545 | -80 | -1.7% | 391,300 |
| 2025/03/24 | 4,600 | 4,725 | 4,600 | 4,625 | +40 | +0.9% | 340,100 |
| 2025/03/21 | 4,730 | 4,730 | 4,585 | 4,585 | -145 | -3.1% | 327,500 |
| 2025/03/19 | 4,800 | 4,840 | 4,710 | 4,730 | -45 | -0.9% | 218,200 |
| 2025/03/18 | 4,770 | 4,820 | 4,745 | 4,775 | -30 | -0.6% | 267,900 |
| 2025/03/17 | 4,760 | 4,875 | 4,700 | 4,805 | +155 | +3.3% | 408,800 |
| 2025/03/14 | 4,555 | 4,700 | 4,550 | 4,650 | +35 | +0.8% | 221,700 |
| 2025/03/13 | 4,780 | 4,845 | 4,610 | 4,615 | -45 | -1% | 410,400 |
| 2025/03/12 | 4,450 | 4,725 | 4,450 | 4,660 | +230 | +5.2% | 667,600 |
| 2025/03/11 | 4,180 | 4,445 | 4,115 | 4,430 | -30 | -0.7% | 818,300 |
| 2025/03/10 | 4,455 | 4,470 | 4,405 | 4,460 | -40 | -0.9% | 248,700 |
| 2025/03/07 | 4,515 | 4,550 | 4,455 | 4,500 | -225 | -4.8% | 493,000 |
| 2025/03/06 | 4,700 | 4,780 | 4,590 | 4,725 | +225 | +5% | 727,400 |
| 2025/03/05 | 4,465 | 4,550 | 4,360 | 4,500 | +70 | +1.6% | 486,800 |
| 2025/03/04 | 4,430 | 4,470 | 4,335 | 4,430 | -190 | -4.1% | 625,800 |
| 2025/03/03 | 4,700 | 4,705 | 4,525 | 4,620 | ±0 | ±0% | 539,500 |
| 2025/02/28 | 4,700 | 4,715 | 4,545 | 4,620 | -250 | -5.1% | 628,000 |
| 2025/02/27 | 4,990 | 5,070 | 4,865 | 4,870 | -50 | -1% | 435,800 |
| 2025/02/26 | 4,890 | 4,955 | 4,805 | 4,920 | +25 | +0.5% | 400,000 |
| 2025/02/25 | 4,980 | 5,030 | 4,890 | 4,895 | -265 | -5.1% | 744,200 |
| 2025/02/21 | 4,970 | 5,240 | 4,935 | 5,160 | +195 | +3.9% | 600,800 |
| 2025/02/20 | 5,070 | 5,130 | 4,910 | 4,965 | -105 | -2.1% | 859,500 |
| 2025/02/19 | 5,250 | 5,280 | 5,060 | 5,070 | -190 | -3.6% | 653,200 |
| 2025/02/18 | 5,270 | 5,420 | 5,230 | 5,260 | -90 | -1.7% | 615,800 |
1～
50
件表示中 / 3691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 | 402,000円 | +16.9% | +74.3% | 2.16% | 12.73倍 | 1.18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 |
| 東海カーボ | 92,100円 | -2.6% | -2.6% | 3.26% | 17.87倍 | 0.68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 |
| フジミインコ | 190,300円 | +18.8% | +24.5% | 3.85% | 16.91倍 | 1.92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 |
| 三谷セキ | 665,000円 | +2.3% | +4.3% | 2.03% | 12.17倍 | 1.40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 |
| 住阪セメ | 389,900円 | +0.6% | -2.1% | 3.08% | 16.49倍 | 0.68倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
市場注目の銘柄
チャート関連のコラム
