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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,590 | 5,590 | 5,330 | 5,350 | -260 | -4.6% | 790,000 |
| 2025/02/14 | 5,860 | 5,910 | 5,580 | 5,610 | -240 | -4.1% | 460,200 |
| 2025/02/13 | 5,920 | 5,960 | 5,820 | 5,850 | -70 | -1.2% | 336,000 |
| 2025/02/12 | 5,720 | 5,950 | 5,650 | 5,920 | +140 | +2.4% | 590,600 |
| 2025/02/10 | 6,030 | 6,080 | 5,710 | 5,780 | -350 | -5.7% | 715,600 |
| 2025/02/07 | 5,820 | 6,450 | 5,730 | 6,130 | +10 | +0.2% | 1,213,200 |
| 2025/02/06 | 5,990 | 6,170 | 5,950 | 6,120 | +200 | +3.4% | 677,000 |
| 2025/02/05 | 5,810 | 6,000 | 5,780 | 5,920 | +110 | +1.9% | 557,800 |
| 2025/02/04 | 5,780 | 5,940 | 5,760 | 5,810 | +80 | +1.4% | 434,800 |
| 2025/02/03 | 5,690 | 5,820 | 5,650 | 5,730 | -40 | -0.7% | 395,900 |
| 2025/01/31 | 5,680 | 5,810 | 5,630 | 5,770 | +260 | +4.7% | 495,200 |
| 2025/01/30 | 5,500 | 5,590 | 5,480 | 5,510 | -130 | -2.3% | 405,800 |
| 2025/01/29 | 5,650 | 5,690 | 5,540 | 5,640 | +70 | +1.3% | 405,700 |
| 2025/01/28 | 5,640 | 5,670 | 5,470 | 5,570 | -210 | -3.6% | 941,400 |
| 2025/01/27 | 6,570 | 6,610 | 5,670 | 5,780 | -890 | -13.3% | 1,586,400 |
| 2025/01/24 | 6,680 | 6,770 | 6,580 | 6,670 | -50 | -0.7% | 380,400 |
| 2025/01/23 | 6,590 | 6,720 | 6,440 | 6,720 | +190 | +2.9% | 283,700 |
| 2025/01/22 | 6,320 | 6,550 | 6,320 | 6,530 | +240 | +3.8% | 328,500 |
| 2025/01/21 | 6,320 | 6,410 | 6,220 | 6,290 | -30 | -0.5% | 194,700 |
| 2025/01/20 | 6,400 | 6,430 | 6,320 | 6,320 | -30 | -0.5% | 197,200 |
| 2025/01/17 | 6,270 | 6,390 | 6,220 | 6,350 | +50 | +0.8% | 225,300 |
| 2025/01/16 | 6,340 | 6,400 | 6,210 | 6,300 | +160 | +2.6% | 361,900 |
| 2025/01/15 | 6,020 | 6,210 | 5,960 | 6,140 | +160 | +2.7% | 423,000 |
| 2025/01/14 | 6,420 | 6,470 | 5,900 | 5,980 | -540 | -8.3% | 661,300 |
| 2025/01/10 | 6,410 | 6,540 | 6,330 | 6,520 | +10 | +0.2% | 393,700 |
| 2025/01/09 | 6,580 | 6,730 | 6,470 | 6,510 | -110 | -1.7% | 307,400 |
| 2025/01/08 | 6,650 | 6,810 | 6,570 | 6,620 | -120 | -1.8% | 326,000 |
| 2025/01/07 | 6,900 | 6,930 | 6,730 | 6,740 | +140 | +2.1% | 446,200 |
| 2025/01/06 | 6,480 | 6,710 | 6,450 | 6,600 | +180 | +2.8% | 433,800 |
| 2024/12/30 | 6,360 | 6,420 | 6,270 | 6,420 | +60 | +0.9% | 216,400 |
| 2024/12/27 | 6,300 | 6,440 | 6,300 | 6,360 | ±0 | ±0% | 217,500 |
| 2024/12/26 | 6,230 | 6,360 | 6,220 | 6,360 | +100 | +1.6% | 218,400 |
| 2024/12/25 | 6,190 | 6,290 | 6,180 | 6,260 | +70 | +1.1% | 103,600 |
| 2024/12/24 | 6,250 | 6,250 | 6,130 | 6,190 | -60 | -1% | 124,100 |
| 2024/12/23 | 6,310 | 6,330 | 6,110 | 6,250 | +40 | +0.6% | 268,400 |
| 2024/12/20 | 6,230 | 6,460 | 6,170 | 6,210 | -110 | -1.7% | 332,200 |
| 2024/12/19 | 5,990 | 6,380 | 5,940 | 6,320 | +140 | +2.3% | 310,700 |
| 2024/12/18 | 6,240 | 6,310 | 6,130 | 6,180 | -170 | -2.7% | 498,100 |
| 2024/12/17 | 6,250 | 6,450 | 6,210 | 6,350 | +160 | +2.6% | 455,000 |
| 2024/12/16 | 6,170 | 6,390 | 6,140 | 6,190 | -10 | -0.2% | 283,800 |
| 2024/12/13 | 6,100 | 6,200 | 6,080 | 6,200 | +80 | +1.3% | 329,000 |
| 2024/12/12 | 6,020 | 6,150 | 5,970 | 6,120 | +300 | +5.2% | 548,500 |
| 2024/12/11 | 5,830 | 5,940 | 5,710 | 5,820 | -110 | -1.9% | 300,400 |
| 2024/12/10 | 5,920 | 6,000 | 5,790 | 5,930 | +10 | +0.2% | 355,400 |
| 2024/12/09 | 5,880 | 5,930 | 5,700 | 5,920 | +190 | +3.3% | 327,300 |
| 2024/12/06 | 5,740 | 5,780 | 5,660 | 5,730 | -60 | -1% | 202,200 |
| 2024/12/05 | 5,870 | 5,980 | 5,780 | 5,790 | +20 | +0.3% | 242,000 |
| 2024/12/04 | 5,850 | 5,910 | 5,740 | 5,770 | -120 | -2% | 228,200 |
| 2024/12/03 | 5,880 | 5,980 | 5,870 | 5,890 | +50 | +0.9% | 278,100 |
| 2024/12/02 | 6,030 | 6,120 | 5,840 | 5,840 | -160 | -2.7% | 451,700 |
51～
100
件表示中 / 3691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 | 402,000円 | +16.9% | +74.3% | 2.16% | 12.73倍 | 1.18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 |
| 東海カーボ | 92,100円 | -2.6% | -2.6% | 3.26% | 17.87倍 | 0.68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 |
| フジミインコ | 190,300円 | +18.8% | +24.5% | 3.85% | 16.91倍 | 1.92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 |
| 三谷セキ | 665,000円 | +2.3% | +4.3% | 2.03% | 12.17倍 | 1.40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 |
| 住阪セメ | 389,900円 | +0.6% | -2.1% | 3.08% | 16.49倍 | 0.68倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
市場注目の銘柄
チャート関連のコラム
