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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 2025/07/02 | 5,780 | 5,920 | 5,610 | 5,640 | -440 | -7.2% | 1,045,300 |
| 2025/07/01 | 6,080 | 6,160 | 6,020 | 6,080 | ±0 | ±0% | 472,500 |
| 2025/06/30 | 6,160 | 6,350 | 6,050 | 6,080 | +20 | +0.3% | 1,292,300 |
| 2025/06/27 | 5,950 | 6,100 | 5,910 | 6,060 | +260 | +4.5% | 1,227,900 |
| 2025/06/26 | 5,690 | 5,830 | 5,620 | 5,800 | +260 | +4.7% | 929,700 |
| 2025/06/25 | 5,500 | 5,650 | 5,400 | 5,540 | +260 | +4.9% | 951,000 |
| 2025/06/24 | 5,190 | 5,280 | 5,120 | 5,280 | +240 | +4.8% | 462,700 |
| 2025/06/23 | 5,020 | 5,050 | 4,920 | 5,040 | -70 | -1.4% | 446,800 |
| 2025/06/20 | 5,130 | 5,190 | 5,060 | 5,110 | -30 | -0.6% | 409,400 |
| 2025/06/19 | 5,130 | 5,230 | 5,050 | 5,140 | +100 | +2% | 542,700 |
| 2025/06/18 | 4,980 | 5,150 | 4,950 | 5,040 | +20 | +0.4% | 413,900 |
| 2025/06/17 | 5,050 | 5,140 | 5,010 | 5,020 | -60 | -1.2% | 340,200 |
| 2025/06/16 | 4,850 | 5,120 | 4,795 | 5,080 | +270 | +5.6% | 607,300 |
| 2025/06/13 | 4,960 | 5,010 | 4,790 | 4,810 | -125 | -2.5% | 559,900 |
| 2025/06/12 | 5,050 | 5,060 | 4,910 | 4,935 | -165 | -3.2% | 698,800 |
| 2025/06/11 | 5,220 | 5,320 | 5,100 | 5,100 | -90 | -1.7% | 506,200 |
| 2025/06/10 | 5,100 | 5,320 | 5,060 | 5,190 | +140 | +2.8% | 548,600 |
| 2025/06/09 | 5,010 | 5,110 | 4,970 | 5,050 | +140 | +2.9% | 509,400 |
1～
50
件表示中 / 3765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 | 562,000円 | +10.1% | -3.2% | 1.89% | 15.74倍 | 1.58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 | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82倍 | 1.65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 | 104,500円 | -2.6% | -2.6% | 2.87% | 20.28倍 | 0.81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 | 935,000円 | +6.0% | -5.0% | 1.51% | 16.93倍 | 1.85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 |
| フジミインコ | 216,100円 | +4.5% | -1.2% | 3.39% | 18.11倍 | 2.11倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
市場注目の銘柄
チャート関連のコラム
