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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 7,420 | 7,480 | 7,160 | 7,230 | -130 | -1.8% | 870,400 |
| 2025/09/11 | 7,390 | 7,560 | 7,250 | 7,360 | +260 | +3.7% | 1,661,700 |
| 2025/09/10 | 6,600 | 7,100 | 6,580 | 7,100 | +400 | +6% | 1,155,900 |
| 2025/09/09 | 6,870 | 6,950 | 6,640 | 6,700 | -100 | -1.5% | 836,200 |
| 2025/09/08 | 6,730 | 6,800 | 6,620 | 6,800 | +70 | +1% | 868,200 |
| 2025/09/05 | 6,540 | 6,930 | 6,460 | 6,730 | +350 | +5.5% | 2,298,800 |
| 2025/09/04 | 6,110 | 6,450 | 6,100 | 6,380 | +300 | +4.9% | 1,765,000 |
| 2025/09/03 | 6,450 | 6,550 | 6,020 | 6,080 | -310 | -4.9% | 2,259,900 |
| 2025/09/02 | 6,060 | 6,530 | 5,980 | 6,390 | +360 | +6% | 2,667,100 |
| 2025/09/01 | 5,700 | 6,090 | 5,670 | 6,030 | +630 | +11.7% | 3,091,800 |
| 2025/08/29 | 5,610 | 5,640 | 5,340 | 5,400 | -190 | -3.4% | 745,300 |
| 2025/08/28 | 5,630 | 5,700 | 5,590 | 5,590 | -120 | -2.1% | 306,500 |
| 2025/08/27 | 5,630 | 5,730 | 5,540 | 5,710 | +60 | +1.1% | 469,600 |
| 2025/08/26 | 5,560 | 5,690 | 5,490 | 5,650 | +20 | +0.4% | 440,500 |
| 2025/08/25 | 5,480 | 5,670 | 5,450 | 5,630 | +200 | +3.7% | 501,100 |
| 2025/08/22 | 5,420 | 5,530 | 5,410 | 5,430 | -20 | -0.4% | 327,400 |
| 2025/08/21 | 5,400 | 5,600 | 5,370 | 5,450 | +150 | +2.8% | 809,200 |
| 2025/08/20 | 5,530 | 5,560 | 5,250 | 5,300 | -320 | -5.7% | 1,089,200 |
| 2025/08/19 | 5,620 | 5,710 | 5,580 | 5,620 | -40 | -0.7% | 626,500 |
| 2025/08/18 | 5,930 | 5,930 | 5,660 | 5,660 | -270 | -4.6% | 782,100 |
| 2025/08/15 | 5,920 | 5,980 | 5,820 | 5,930 | -180 | -2.9% | 686,700 |
| 2025/08/14 | 5,910 | 6,150 | 5,880 | 6,110 | -100 | -1.6% | 638,800 |
| 2025/08/13 | 6,200 | 6,290 | 6,010 | 6,210 | +350 | +6% | 1,149,500 |
| 2025/08/12 | 5,620 | 5,890 | 5,590 | 5,860 | +280 | +5% | 690,100 |
| 2025/08/08 | 5,420 | 5,650 | 5,410 | 5,580 | +180 | +3.3% | 770,800 |
| 2025/08/07 | 5,340 | 5,410 | 5,290 | 5,400 | +20 | +0.4% | 713,500 |
| 2025/08/06 | 5,690 | 5,760 | 5,330 | 5,380 | -310 | -5.4% | 1,439,800 |
| 2025/08/05 | 5,600 | 5,870 | 5,460 | 5,690 | +190 | +3.5% | 1,742,900 |
| 2025/08/04 | 5,800 | 5,800 | 5,500 | 5,500 | -1,000 | -15.4% | 2,888,100 |
| 2025/08/01 | 6,670 | 6,730 | 6,390 | 6,500 | -200 | -3% | 784,700 |
| 2025/07/31 | 6,340 | 6,740 | 6,340 | 6,700 | +370 | +5.8% | 600,100 |
| 2025/07/30 | 6,240 | 6,330 | 6,140 | 6,330 | +90 | +1.4% | 487,000 |
| 2025/07/29 | 6,110 | 6,240 | 6,040 | 6,240 | -270 | -4.1% | 920,400 |
| 2025/07/28 | 6,500 | 6,580 | 6,400 | 6,510 | +70 | +1.1% | 362,300 |
| 2025/07/25 | 6,380 | 6,490 | 6,290 | 6,440 | +30 | +0.5% | 512,000 |
| 2025/07/24 | 6,550 | 6,560 | 6,410 | 6,410 | -40 | -0.6% | 480,000 |
| 2025/07/23 | 6,690 | 6,700 | 6,390 | 6,450 | -200 | -3% | 755,500 |
| 2025/07/22 | 6,710 | 6,760 | 6,610 | 6,650 | -30 | -0.4% | 285,000 |
| 2025/07/18 | 6,680 | 6,750 | 6,580 | 6,680 | +40 | +0.6% | 392,600 |
| 2025/07/17 | 6,600 | 6,720 | 6,550 | 6,640 | -60 | -0.9% | 522,900 |
| 2025/07/16 | 6,870 | 6,960 | 6,640 | 6,700 | -70 | -1% | 642,600 |
| 2025/07/15 | 6,610 | 6,850 | 6,480 | 6,770 | +160 | +2.4% | 598,200 |
| 2025/07/14 | 6,560 | 6,680 | 6,540 | 6,610 | +70 | +1.1% | 351,100 |
| 2025/07/11 | 6,590 | 6,740 | 6,440 | 6,540 | -30 | -0.5% | 682,200 |
| 2025/07/10 | 6,500 | 6,680 | 6,410 | 6,570 | +70 | +1.1% | 718,400 |
| 2025/07/09 | 6,270 | 6,530 | 6,270 | 6,500 | +280 | +4.5% | 974,100 |
| 2025/07/08 | 5,950 | 6,220 | 5,920 | 6,220 | +230 | +3.8% | 561,400 |
| 2025/07/07 | 5,900 | 5,990 | 5,820 | 5,990 | -40 | -0.7% | 453,400 |
| 2025/07/04 | 5,840 | 6,030 | 5,830 | 6,030 | +260 | +4.5% | 798,700 |
| 2025/07/03 | 5,840 | 5,870 | 5,680 | 5,770 | +130 | +2.3% | 477,300 |
1～
50
件表示中 / 3783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 | 730,000円 | +10.1% | -3.2% | 1.45% | 20.45倍 | 2.05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 | 487,200円 | +3.6% | +93.3% | 2.98% | 21.65倍 | 0.80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 | 591,900円 | -1.0% | -12.5% | 2.57% | 14.63倍 | 1.75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 |
| 東海カーボ | 103,500円 | -2.6% | -2.6% | 2.90% | 20.09倍 | 0.80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 |
| 三谷セキ | 854,000円 | +6.0% | -5.0% | 1.65% | 15.46倍 | 1.70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
