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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 5,750 | 5,800 | 5,530 | 5,600 | -150 | -2.6% | 494,800 |
| 2024/02/26 | 5,680 | 5,760 | 5,460 | 5,750 | +50 | +0.9% | 899,500 |
| 2024/02/22 | 5,580 | 5,740 | 5,480 | 5,700 | +420 | +8% | 925,200 |
| 2024/02/21 | 5,480 | 5,610 | 5,200 | 5,280 | -120 | -2.2% | 845,500 |
| 2024/02/20 | 5,250 | 5,610 | 5,250 | 5,400 | +495 | +10.1% | 1,636,100 |
| 2024/02/19 | 5,040 | 5,070 | 4,850 | 4,905 | -235 | -4.6% | 409,200 |
| 2024/02/16 | 5,180 | 5,270 | 5,050 | 5,140 | +10 | +0.2% | 210,800 |
| 2024/02/15 | 5,190 | 5,390 | 5,130 | 5,130 | +40 | +0.8% | 345,000 |
| 2024/02/14 | 4,955 | 5,130 | 4,920 | 5,090 | +125 | +2.5% | 281,700 |
| 2024/02/13 | 4,975 | 5,020 | 4,825 | 4,965 | +60 | +1.2% | 333,100 |
| 2024/02/09 | 4,910 | 5,050 | 4,870 | 4,905 | ±0 | ±0% | 376,500 |
| 2024/02/08 | 4,930 | 4,990 | 4,765 | 4,905 | -115 | -2.3% | 493,300 |
| 2024/02/07 | 5,120 | 5,130 | 4,740 | 5,020 | -200 | -3.8% | 1,256,200 |
| 2024/02/06 | 5,110 | 5,280 | 5,090 | 5,220 | +110 | +2.2% | 615,700 |
| 2024/02/05 | 5,040 | 5,120 | 5,000 | 5,110 | +10 | +0.2% | 307,200 |
| 2024/02/02 | 5,060 | 5,110 | 5,000 | 5,100 | +70 | +1.4% | 228,000 |
| 2024/02/01 | 4,940 | 5,090 | 4,905 | 5,030 | -70 | -1.4% | 226,900 |
| 2024/01/31 | 4,995 | 5,100 | 4,940 | 5,100 | -60 | -1.2% | 313,400 |
| 2024/01/30 | 5,030 | 5,190 | 5,000 | 5,160 | +205 | +4.1% | 393,600 |
| 2024/01/29 | 4,840 | 4,990 | 4,810 | 4,955 | +160 | +3.3% | 235,300 |
| 2024/01/26 | 4,900 | 4,945 | 4,785 | 4,795 | -145 | -2.9% | 247,700 |
| 2024/01/25 | 4,910 | 4,955 | 4,875 | 4,940 | -35 | -0.7% | 286,800 |
| 2024/01/24 | 4,820 | 5,000 | 4,790 | 4,975 | +130 | +2.7% | 354,400 |
| 2024/01/23 | 5,000 | 5,040 | 4,845 | 4,845 | -195 | -3.9% | 369,200 |
| 2024/01/22 | 5,100 | 5,120 | 4,985 | 5,040 | ±0 | ±0% | 266,100 |
| 2024/01/19 | 4,850 | 5,180 | 4,800 | 5,040 | +295 | +6.2% | 529,800 |
| 2024/01/18 | 4,670 | 4,830 | 4,610 | 4,745 | +40 | +0.9% | 562,800 |
| 2024/01/17 | 4,890 | 4,910 | 4,680 | 4,705 | -115 | -2.4% | 374,000 |
| 2024/01/16 | 4,960 | 4,995 | 4,770 | 4,820 | -220 | -4.4% | 373,600 |
| 2024/01/15 | 4,985 | 5,040 | 4,890 | 5,040 | +60 | +1.2% | 269,000 |
| 2024/01/12 | 5,160 | 5,180 | 4,935 | 4,980 | -160 | -3.1% | 480,600 |
| 2024/01/11 | 5,130 | 5,300 | 5,100 | 5,140 | +40 | +0.8% | 472,200 |
| 2024/01/10 | 5,100 | 5,180 | 5,010 | 5,100 | +10 | +0.2% | 497,500 |
| 2024/01/09 | 4,845 | 5,090 | 4,825 | 5,090 | +315 | +6.6% | 577,500 |
| 2024/01/05 | 4,795 | 4,815 | 4,715 | 4,775 | -70 | -1.4% | 329,600 |
| 2024/01/04 | 4,465 | 4,845 | 4,400 | 4,845 | +250 | +5.4% | 584,200 |
| 2023/12/29 | 4,600 | 4,660 | 4,555 | 4,595 | -40 | -0.9% | 243,100 |
| 2023/12/28 | 4,625 | 4,785 | 4,600 | 4,635 | +40 | +0.9% | 548,500 |
| 2023/12/27 | 4,495 | 4,665 | 4,480 | 4,595 | +150 | +3.4% | 449,700 |
| 2023/12/26 | 4,460 | 4,495 | 4,400 | 4,445 | -55 | -1.2% | 194,800 |
| 2023/12/25 | 4,500 | 4,530 | 4,440 | 4,500 | +55 | +1.2% | 144,900 |
| 2023/12/22 | 4,340 | 4,460 | 4,315 | 4,445 | +105 | +2.4% | 226,300 |
| 2023/12/21 | 4,325 | 4,440 | 4,325 | 4,340 | -10 | -0.2% | 256,500 |
| 2023/12/20 | 4,370 | 4,475 | 4,350 | 4,350 | +65 | +1.5% | 316,800 |
| 2023/12/19 | 4,170 | 4,290 | 4,145 | 4,285 | +75 | +1.8% | 160,500 |
| 2023/12/18 | 4,270 | 4,315 | 4,170 | 4,210 | -75 | -1.8% | 215,600 |
| 2023/12/15 | 4,215 | 4,320 | 4,165 | 4,285 | +60 | +1.4% | 226,700 |
| 2023/12/14 | 4,380 | 4,450 | 4,210 | 4,225 | -35 | -0.8% | 284,000 |
| 2023/12/13 | 4,255 | 4,360 | 4,165 | 4,260 | +145 | +3.5% | 427,500 |
| 2023/12/12 | 4,285 | 4,335 | 3,975 | 4,115 | +110 | +2.7% | 418,400 |
51～
100
件表示中 / 3453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 | 695,000円 | +11.5% | +23.1% | 0.86% | 29.77倍 | 2.14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 | 430,500円 | +1.1% | -5.1% | 2.42% | 11.09倍 | 1.42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 |
| フジミインコ | 362,500円 | -15.2% | -43.7% | 2.02% | 46.37倍 | 3.77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 |
| 東海カーボ | 98,200円 | +1.7% | -44.7% | 3.05% | 13.96倍 | 0.65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 |
| 東洋炭素 | 812,000円 | +9.6% | +3.1% | 1.48% | 22.41倍 | 2.02倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
