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 |
|---|---|---|---|---|---|---|---|
| 2026/07/03 | 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 |
| 2026/06/17 | 4,138 | 4,326 | 4,120 | 4,234 | -104 | -2.4% | 8,729,500 |
| 2026/06/16 | 4,052 | 4,498 | 3,944 | 4,338 | +446 | +11.5% | 18,439,000 |
| 2026/06/15 | 3,916 | 4,036 | 3,890 | 3,892 | +216 | +5.9% | 9,265,000 |
| 2026/06/12 | 3,620 | 3,862 | 3,620 | 3,676 | +210 | +6.1% | 11,208,000 |
| 2026/06/11 | 3,334 | 3,526 | 3,280 | 3,466 | -102 | -2.9% | 8,629,500 |
| 2026/06/10 | 3,600 | 3,614 | 3,408 | 3,568 | -100 | -2.7% | 9,786,500 |
| 2026/06/09 | 3,780 | 3,796 | 3,526 | 3,668 | -68 | -1.8% | 11,860,000 |
| 2026/06/08 | 3,646 | 3,740 | 3,576 | 3,736 | -314 | -7.8% | 15,563,000 |
| 2026/06/05 | 4,054 | 4,074 | 3,858 | 4,050 | -104 | -2.5% | 10,325,000 |
| 2026/06/04 | 4,200 | 4,242 | 3,910 | 4,154 | -200 | -4.6% | 13,482,500 |
| 2026/06/03 | 4,480 | 4,568 | 4,222 | 4,354 | -26 | -0.6% | 10,534,500 |
| 2026/06/02 | 4,502 | 4,562 | 4,252 | 4,380 | -468 | -9.7% | 13,180,500 |
| 2026/06/01 | 4,520 | 5,080 | 4,452 | 4,848 | +314 | +6.9% | 12,112,000 |
| 2026/05/29 | 4,502 | 4,604 | 4,294 | 4,534 | -8 | -0.2% | 12,215,500 |
| 2026/05/28 | 4,588 | 4,644 | 4,300 | 4,542 | -118 | -2.5% | 11,149,500 |
| 2026/05/27 | 5,148 | 5,178 | 4,606 | 4,660 | -518 | -10% | 16,001,500 |
| 2026/05/26 | 5,612 | 5,620 | 5,132 | 5,178 | -334 | -6.1% | 13,802,000 |
| 2026/05/25 | 5,132 | 5,718 | 5,026 | 5,512 | +450 | +8.9% | 16,168,500 |
| 2026/05/22 | 4,568 | 5,278 | 4,558 | 5,062 | +658 | +14.9% | 17,973,500 |
| 2026/05/21 | 4,348 | 4,568 | 4,186 | 4,404 | +186 | +4.4% | 8,483,000 |
| 2026/05/20 | 4,282 | 4,408 | 4,086 | 4,218 | -98 | -2.3% | 7,900,000 |
| 2026/05/19 | 4,392 | 4,414 | 4,206 | 4,316 | -230 | -5.1% | 9,848,500 |
| 2026/05/18 | 4,814 | 4,816 | 4,450 | 4,546 | -234 | -4.9% | 9,913,500 |
| 2026/05/15 | 5,230 | 5,310 | 4,690 | 4,780 | -458 | -8.7% | 11,200,500 |
| 2026/05/14 | 5,206 | 5,526 | 5,200 | 5,238 | +80 | +1.6% | 11,945,500 |
| 2026/05/13 | 5,340 | 5,470 | 5,080 | 5,158 | -642 | -11.1% | 19,136,000 |
| 2026/05/12 | 5,998 | 6,080 | 5,674 | 5,800 | -18 | -0.3% | 10,399,000 |
| 2026/05/11 | 6,000 | 6,100 | 5,700 | 5,818 | -262 | -4.3% | 12,090,000 |
| 2026/05/08 | 6,140 | 6,190 | 5,938 | 6,080 | -310 | -4.9% | 8,597,000 |
| 2026/05/07 | 6,000 | 6,580 | 6,000 | 6,390 | +758 | +13.5% | 12,156,500 |
| 2026/05/01 | 5,708 | 5,824 | 5,532 | 5,632 | -76 | -1.3% | 9,227,500 |
| 2026/04/30 | 5,620 | 5,798 | 5,568 | 5,708 | +66 | +1.2% | 10,142,500 |
| 2026/04/28 | 5,422 | 5,660 | 5,334 | 5,642 | +172 | +3.1% | 8,513,500 |
| 2026/04/27 | 5,480 | 5,588 | 5,276 | 5,470 | -6 | -0.1% | 9,728,500 |
| 2026/04/24 | 5,294 | 5,564 | 5,250 | 5,476 | +366 | +7.2% | 12,358,500 |
| 2026/04/23 | 5,586 | 5,630 | 5,082 | 5,110 | -382 | -7% | 12,807,000 |
| 2026/04/22 | 5,288 | 5,502 | 5,108 | 5,492 | +200 | +3.8% | 8,555,000 |
| 2026/04/21 | 5,370 | 5,538 | 5,268 | 5,292 | -52 | -1% | 8,802,500 |
1～
50
件表示中 / 3977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 | 362,500円 | +15.9% | +20.7% | 0.77% | 38.82倍 | 3.80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 | 7,370,000円 | +12.9% | +11.7% | 0.15% | 43.26倍 | 6.18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 | 395,300円 | +7.2% | +14.3% | 1.64% | 23.28倍 | 3.12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 |
| 日電硝 | 635,500円 | +2.8% | -12.6% | 2.52% | 20.36倍 | 0.95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 |
| 太平洋セメ | 408,800円 | +14.3% | -6.8% | 2.94% | 9.28倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
