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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 5,460 | 5,460 | 5,240 | 5,280 | -280 | -5% | 277,400 |
| 2020/06/05 | 5,720 | 5,750 | 5,480 | 5,560 | -200 | -3.5% | 158,500 |
| 2020/06/04 | 5,830 | 5,830 | 5,510 | 5,760 | ±0 | ±0% | 198,000 |
| 2020/06/03 | 5,940 | 5,940 | 5,700 | 5,760 | -180 | -3% | 178,400 |
| 2020/06/02 | 6,000 | 6,000 | 5,890 | 5,940 | -10 | -0.2% | 104,100 |
| 2020/06/01 | 5,880 | 5,950 | 5,810 | 5,950 | +50 | +0.8% | 122,100 |
| 2020/05/29 | 5,830 | 6,100 | 5,780 | 5,900 | +120 | +2.1% | 185,700 |
| 2020/05/28 | 5,900 | 5,900 | 5,700 | 5,780 | -50 | -0.9% | 110,400 |
| 2020/05/27 | 5,820 | 5,970 | 5,790 | 5,830 | -20 | -0.3% | 136,900 |
| 2020/05/26 | 5,770 | 5,900 | 5,660 | 5,850 | +80 | +1.4% | 159,500 |
| 2020/05/25 | 5,790 | 5,850 | 5,440 | 5,770 | +210 | +3.8% | 262,400 |
| 2020/05/22 | 5,400 | 5,650 | 5,240 | 5,560 | +390 | +7.5% | 394,800 |
| 2020/05/21 | 5,090 | 5,270 | 5,090 | 5,170 | +10 | +0.2% | 131,200 |
| 2020/05/20 | 5,080 | 5,190 | 5,010 | 5,160 | -20 | -0.4% | 159,500 |
| 2020/05/19 | 5,340 | 5,350 | 5,150 | 5,180 | -100 | -1.9% | 104,300 |
| 2020/05/18 | 5,290 | 5,290 | 5,230 | 5,280 | -10 | -0.2% | 61,900 |
| 2020/05/15 | 5,150 | 5,300 | 5,130 | 5,290 | +140 | +2.7% | 74,800 |
| 2020/05/14 | 5,220 | 5,290 | 5,140 | 5,150 | -120 | -2.3% | 62,600 |
| 2020/05/13 | 5,190 | 5,300 | 5,110 | 5,270 | -20 | -0.4% | 80,700 |
| 2020/05/12 | 5,090 | 5,290 | 4,975 | 5,290 | +170 | +3.3% | 137,400 |
| 2020/05/11 | 5,160 | 5,180 | 5,000 | 5,120 | -20 | -0.4% | 64,400 |
| 2020/05/08 | 5,160 | 5,200 | 5,050 | 5,140 | +50 | +1% | 82,900 |
| 2020/05/07 | 5,180 | 5,240 | 5,010 | 5,090 | ±0 | ±0% | 119,600 |
| 2020/05/01 | 5,200 | 5,200 | 5,020 | 5,090 | -80 | -1.5% | 114,000 |
| 2020/04/30 | 5,260 | 5,270 | 5,100 | 5,170 | -10 | -0.2% | 116,300 |
| 2020/04/28 | 5,240 | 5,250 | 5,070 | 5,180 | -40 | -0.8% | 110,100 |
| 2020/04/27 | 5,400 | 5,430 | 5,180 | 5,220 | -100 | -1.9% | 137,300 |
| 2020/04/24 | 5,150 | 5,340 | 5,090 | 5,320 | +80 | +1.5% | 107,800 |
| 2020/04/23 | 5,100 | 5,270 | 5,100 | 5,240 | +180 | +3.6% | 118,900 |
| 2020/04/22 | 4,995 | 5,080 | 4,925 | 5,060 | +20 | +0.4% | 97,100 |
| 2020/04/21 | 5,020 | 5,100 | 5,010 | 5,040 | -40 | -0.8% | 75,600 |
| 2020/04/20 | 4,985 | 5,120 | 4,970 | 5,080 | +30 | +0.6% | 75,900 |
| 2020/04/17 | 5,040 | 5,100 | 4,970 | 5,050 | +40 | +0.8% | 105,600 |
| 2020/04/16 | 4,930 | 5,010 | 4,880 | 5,010 | +75 | +1.5% | 104,000 |
| 2020/04/15 | 4,900 | 4,965 | 4,820 | 4,935 | +95 | +2% | 160,200 |
| 2020/04/14 | 4,685 | 4,860 | 4,670 | 4,840 | +165 | +3.5% | 93,300 |
| 2020/04/13 | 4,750 | 4,800 | 4,660 | 4,675 | -90 | -1.9% | 86,600 |
| 2020/04/10 | 4,635 | 4,765 | 4,560 | 4,765 | +170 | +3.7% | 86,600 |
| 2020/04/09 | 4,650 | 4,685 | 4,505 | 4,595 | -70 | -1.5% | 115,800 |
| 2020/04/08 | 4,625 | 4,710 | 4,545 | 4,665 | +65 | +1.4% | 161,300 |
| 2020/04/07 | 4,375 | 4,605 | 4,350 | 4,600 | +230 | +5.3% | 157,500 |
| 2020/04/06 | 4,275 | 4,395 | 4,255 | 4,370 | +40 | +0.9% | 165,600 |
| 2020/04/03 | 4,330 | 4,510 | 4,260 | 4,330 | -15 | -0.3% | 176,200 |
| 2020/04/02 | 4,350 | 4,515 | 4,245 | 4,345 | -70 | -1.6% | 140,700 |
| 2020/04/01 | 4,705 | 4,765 | 4,355 | 4,415 | -360 | -7.5% | 184,000 |
| 2020/03/31 | 4,910 | 4,965 | 4,670 | 4,775 | -185 | -3.7% | 310,900 |
| 2020/03/30 | 4,815 | 4,970 | 4,655 | 4,960 | +85 | +1.7% | 372,900 |
| 2020/03/27 | 4,800 | 4,875 | 4,640 | 4,875 | +215 | +4.6% | 425,400 |
| 2020/03/26 | 4,485 | 4,685 | 4,155 | 4,660 | +65 | +1.4% | 415,200 |
| 2020/03/25 | 4,200 | 4,615 | 4,100 | 4,595 | +540 | +13.3% | 307,500 |
1201～
1250
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
