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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,575 | 3,630 | 3,570 | 3,615 | +65 | +1.8% | 50,600 |
| 2021/06/14 | 3,555 | 3,585 | 3,540 | 3,550 | +35 | +1% | 38,400 |
| 2021/06/11 | 3,485 | 3,540 | 3,470 | 3,515 | +60 | +1.7% | 81,300 |
| 2021/06/10 | 3,490 | 3,490 | 3,430 | 3,455 | ±0 | ±0% | 55,200 |
| 2021/06/09 | 3,550 | 3,555 | 3,455 | 3,455 | -110 | -3.1% | 60,100 |
| 2021/06/08 | 3,550 | 3,580 | 3,525 | 3,565 | +10 | +0.3% | 48,800 |
| 2021/06/07 | 3,585 | 3,610 | 3,545 | 3,555 | -30 | -0.8% | 61,200 |
| 2021/06/04 | 3,520 | 3,605 | 3,515 | 3,585 | +65 | +1.8% | 55,200 |
| 2021/06/03 | 3,510 | 3,540 | 3,490 | 3,520 | +5 | +0.1% | 43,400 |
| 2021/06/02 | 3,485 | 3,535 | 3,450 | 3,515 | +50 | +1.4% | 59,400 |
| 2021/06/01 | 3,485 | 3,530 | 3,425 | 3,465 | +15 | +0.4% | 76,800 |
| 2021/05/31 | 3,450 | 3,515 | 3,440 | 3,450 | +20 | +0.6% | 55,900 |
| 2021/05/28 | 3,380 | 3,430 | 3,365 | 3,430 | +60 | +1.8% | 98,500 |
| 2021/05/27 | 3,375 | 3,390 | 3,345 | 3,370 | -15 | -0.4% | 290,200 |
| 2021/05/26 | 3,520 | 3,555 | 3,380 | 3,385 | -170 | -4.8% | 126,900 |
| 2021/05/25 | 3,505 | 3,570 | 3,505 | 3,555 | -5 | -0.1% | 77,500 |
| 2021/05/24 | 3,520 | 3,580 | 3,485 | 3,560 | +75 | +2.2% | 75,000 |
| 2021/05/21 | 3,395 | 3,520 | 3,395 | 3,485 | +40 | +1.2% | 177,600 |
| 2021/05/20 | 3,385 | 3,485 | 3,380 | 3,445 | -10 | -0.3% | 179,100 |
| 2021/05/19 | 3,465 | 3,470 | 3,395 | 3,455 | -80 | -2.3% | 204,200 |
| 2021/05/18 | 3,530 | 3,565 | 3,480 | 3,535 | -40 | -1.1% | 161,500 |
| 2021/05/17 | 3,560 | 3,620 | 3,500 | 3,575 | -5 | -0.1% | 137,700 |
| 2021/05/14 | 3,665 | 3,700 | 3,555 | 3,580 | -20 | -0.6% | 156,300 |
| 2021/05/13 | 3,780 | 3,800 | 3,590 | 3,600 | -345 | -8.7% | 251,100 |
| 2021/05/12 | 3,970 | 4,000 | 3,910 | 3,945 | +35 | +0.9% | 65,200 |
| 2021/05/11 | 4,050 | 4,050 | 3,900 | 3,910 | -115 | -2.9% | 72,500 |
| 2021/05/10 | 3,955 | 4,025 | 3,955 | 4,025 | +70 | +1.8% | 70,500 |
| 2021/05/07 | 3,945 | 3,970 | 3,895 | 3,955 | +75 | +1.9% | 47,800 |
| 2021/05/06 | 3,885 | 3,990 | 3,870 | 3,880 | +30 | +0.8% | 102,600 |
| 2021/04/30 | 3,805 | 3,875 | 3,800 | 3,850 | +45 | +1.2% | 88,300 |
| 2021/04/28 | 3,795 | 3,835 | 3,780 | 3,805 | ±0 | ±0% | 100,700 |
| 2021/04/27 | 3,860 | 3,860 | 3,805 | 3,805 | -75 | -1.9% | 80,800 |
| 2021/04/26 | 3,925 | 3,935 | 3,870 | 3,880 | -65 | -1.6% | 69,600 |
| 2021/04/23 | 3,930 | 3,980 | 3,905 | 3,945 | +10 | +0.3% | 36,900 |
| 2021/04/22 | 3,945 | 3,960 | 3,895 | 3,935 | +5 | +0.1% | 53,700 |
| 2021/04/21 | 3,885 | 3,935 | 3,880 | 3,930 | -25 | -0.6% | 68,300 |
| 2021/04/20 | 3,975 | 3,980 | 3,935 | 3,955 | -50 | -1.2% | 32,500 |
| 2021/04/19 | 3,970 | 4,035 | 3,960 | 4,005 | +25 | +0.6% | 32,600 |
| 2021/04/16 | 3,960 | 4,005 | 3,960 | 3,980 | +20 | +0.5% | 29,900 |
| 2021/04/15 | 3,895 | 3,960 | 3,895 | 3,960 | +50 | +1.3% | 23,500 |
| 2021/04/14 | 3,920 | 3,920 | 3,870 | 3,910 | -10 | -0.3% | 54,200 |
| 2021/04/13 | 3,950 | 3,990 | 3,915 | 3,920 | -30 | -0.8% | 47,600 |
| 2021/04/12 | 3,950 | 3,950 | 3,900 | 3,950 | +60 | +1.5% | 42,800 |
| 2021/04/09 | 3,910 | 3,930 | 3,860 | 3,890 | -10 | -0.3% | 62,700 |
| 2021/04/08 | 3,990 | 3,990 | 3,870 | 3,900 | -90 | -2.3% | 70,600 |
| 2021/04/07 | 4,000 | 4,005 | 3,955 | 3,990 | -25 | -0.6% | 86,200 |
| 2021/04/06 | 4,065 | 4,080 | 3,985 | 4,015 | -40 | -1% | 63,900 |
| 2021/04/05 | 4,065 | 4,080 | 4,025 | 4,055 | -15 | -0.4% | 61,600 |
| 2021/04/02 | 4,120 | 4,135 | 4,065 | 4,070 | +5 | +0.1% | 41,300 |
| 2021/04/01 | 4,015 | 4,110 | 4,015 | 4,065 | +40 | +1% | 83,800 |
951～
1000
件表示中 / 3692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 | 412,000円 | +16.9% | +74.3% | 2.11% | 13.04倍 | 1.21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 |
| 日電硝 | 340,300円 | +3.6% | +69.1% | 4.26% | 16.87倍 | 0.56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 |
| 東海カーボ | 92,400円 | -2.6% | -2.6% | 3.25% | 17.93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 | 191,400円 | +18.8% | +24.5% | 3.83% | 17.00倍 | 1.93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 | 666,000円 | +2.3% | +4.3% | 2.03% | 12.19倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
