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 |
|---|---|---|---|---|---|---|---|
| 2026/04/20 | 5,460 | 5,570 | 5,322 | 5,344 | -158 | -2.9% | 8,447,500 |
| 2026/04/17 | 5,364 | 5,594 | 5,336 | 5,502 | +94 | +1.7% | 13,283,500 |
| 2026/04/16 | 5,370 | 5,488 | 5,216 | 5,408 | +108 | +2% | 13,590,500 |
| 2026/04/15 | 6,020 | 6,020 | 5,288 | 5,300 | -588 | -10% | 17,102,000 |
| 2026/04/14 | 5,992 | 6,190 | 5,864 | 5,888 | +96 | +1.7% | 12,291,000 |
| 2026/04/13 | 5,514 | 5,846 | 5,434 | 5,792 | +306 | +5.6% | 18,715,000 |
| 2026/04/10 | 5,300 | 5,518 | 5,250 | 5,486 | +428 | +8.5% | 14,630,500 |
| 2026/04/09 | 4,880 | 5,258 | 4,840 | 5,058 | +88 | +1.8% | 14,183,500 |
| 2026/04/08 | 4,700 | 4,986 | 4,638 | 4,970 | +638 | +14.7% | 13,393,000 |
| 2026/04/07 | 4,204 | 4,424 | 4,180 | 4,332 | +180 | +4.3% | 9,331,000 |
| 2026/04/06 | 4,100 | 4,256 | 4,054 | 4,152 | +56 | +1.4% | 6,712,500 |
| 2026/04/03 | 4,040 | 4,170 | 4,024 | 4,096 | +174 | +4.4% | 5,852,000 |
| 2026/04/02 | 4,194 | 4,224 | 3,898 | 3,922 | -252 | -6% | 9,844,500 |
| 2026/04/01 | 4,068 | 4,174 | 3,980 | 4,174 | +426 | +11.4% | 7,278,500 |
| 2026/03/31 | 3,712 | 3,846 | 3,666 | 3,748 | -204 | -5.2% | 8,506,000 |
| 2026/03/30 | 4,016 | 4,048 | 3,874 | 3,952 | -348 | -8.1% | 9,968,500 |
| 2026/03/27 | 4,188 | 4,316 | 4,064 | 4,300 | -62 | -1.4% | 6,931,500 |
| 2026/03/26 | 4,432 | 4,606 | 4,292 | 4,362 | -110 | -2.5% | 8,819,000 |
| 2026/03/25 | 4,300 | 4,498 | 4,254 | 4,472 | +452 | +11.2% | 8,270,500 |
| 2026/03/24 | 4,184 | 4,206 | 3,874 | 4,020 | -4 | -0.1% | 7,718,000 |
| 2026/03/23 | 4,156 | 4,216 | 3,942 | 4,024 | -292 | -6.8% | 9,914,500 |
| 2026/03/19 | 4,388 | 4,440 | 4,180 | 4,316 | -144 | -3.2% | 8,205,500 |
| 2026/03/18 | 4,214 | 4,460 | 4,180 | 4,460 | +300 | +7.2% | 6,248,000 |
| 2026/03/17 | 4,530 | 4,562 | 4,160 | 4,160 | -216 | -4.9% | 8,481,500 |
| 2026/03/16 | 4,382 | 4,482 | 4,274 | 4,376 | -52 | -1.2% | 8,858,500 |
| 2026/03/13 | 4,176 | 4,430 | 4,156 | 4,428 | +88 | +2% | 7,716,000 |
| 2026/03/12 | 4,302 | 4,438 | 4,248 | 4,340 | -136 | -3% | 9,641,500 |
| 2026/03/11 | 4,430 | 4,640 | 4,412 | 4,476 | +242 | +5.7% | 11,215,500 |
| 2026/03/10 | 4,400 | 4,520 | 4,162 | 4,234 | +98 | +2.4% | 15,195,500 |
| 2026/03/09 | 4,270 | 4,462 | 3,816 | 4,136 | -626 | -13.1% | 21,655,000 |
| 2026/03/06 | 4,440 | 4,764 | 4,436 | 4,762 | +122 | +2.6% | 12,898,000 |
| 2026/03/05 | 4,494 | 4,806 | 4,430 | 4,640 | +292 | +6.7% | 19,650,000 |
| 2026/03/04 | 4,494 | 4,754 | 4,222 | 4,348 | -318 | -6.8% | 17,970,000 |
| 2026/03/03 | 4,936 | 5,484 | 4,620 | 4,666 | -360 | -7.2% | 22,423,000 |
| 2026/03/02 | 4,740 | 5,196 | 4,712 | 5,026 | -14 | -0.3% | 13,881,000 |
| 2026/02/27 | 4,994 | 5,100 | 4,778 | 5,040 | -54 | -1.1% | 14,770,500 |
| 2026/02/26 | 5,466 | 5,510 | 4,968 | 5,094 | -442 | -8% | 23,359,500 |
| 2026/02/25 | 5,200 | 5,732 | 5,100 | 5,536 | +296 | +5.6% | 28,247,500 |
| 2026/02/24 | 4,602 | 5,240 | 4,502 | 5,240 | +1,000 | +23.6% | 26,549,500 |
| 2026/02/20 | 4,238 | 4,478 | 4,222 | 4,240 | -10 | -0.2% | 7,870,500 |
| 2026/02/19 | 4,232 | 4,310 | 4,120 | 4,250 | +20 | +0.5% | 8,024,500 |
| 2026/02/18 | 4,280 | 4,386 | 4,188 | 4,230 | -40 | -0.9% | 9,478,000 |
| 2026/02/17 | 4,078 | 4,296 | 3,990 | 4,270 | +128 | +3.1% | 11,203,500 |
| 2026/02/16 | 4,026 | 4,210 | 3,924 | 4,142 | +104 | +2.6% | 11,382,000 |
| 2026/02/13 | 4,132 | 4,266 | 3,988 | 4,038 | -54 | -1.3% | 12,337,500 |
| 2026/02/12 | 3,918 | 4,154 | 3,712 | 4,092 | +334 | +8.9% | 19,506,500 |
| 2026/02/10 | 3,626 | 3,848 | 3,596 | 3,758 | +196 | +5.5% | 12,902,500 |
| 2026/02/09 | 3,460 | 3,680 | 3,276 | 3,562 | +182 | +5.4% | 16,054,500 |
| 2026/02/06 | 3,040 | 3,438 | 2,992 | 3,380 | -56 | -1.6% | 23,362,500 |
| 2026/02/05 | 3,358 | 3,444 | 3,276 | 3,436 | +158 | +4.8% | 14,053,000 |
51～
100
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
