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 |
|---|---|---|---|---|---|---|---|
| 2020/07/10 | 5,230 | 5,250 | 5,000 | 5,020 | -80 | -1.6% | 151,700 |
| 2020/07/09 | 5,090 | 5,150 | 5,010 | 5,100 | -10 | -0.2% | 135,500 |
| 2020/07/08 | 5,330 | 5,330 | 5,110 | 5,110 | -220 | -4.1% | 160,400 |
| 2020/07/07 | 5,470 | 5,470 | 5,310 | 5,330 | -100 | -1.8% | 65,800 |
| 2020/07/06 | 5,320 | 5,430 | 5,290 | 5,430 | +150 | +2.8% | 83,900 |
| 2020/07/03 | 5,270 | 5,420 | 5,260 | 5,280 | +80 | +1.5% | 105,900 |
| 2020/07/02 | 5,290 | 5,330 | 5,160 | 5,200 | ±0 | ±0% | 103,900 |
| 2020/07/01 | 5,470 | 5,490 | 5,200 | 5,200 | -170 | -3.2% | 123,300 |
| 2020/06/30 | 5,380 | 5,450 | 5,270 | 5,370 | +90 | +1.7% | 104,900 |
| 2020/06/29 | 5,270 | 5,390 | 5,260 | 5,280 | -90 | -1.7% | 101,000 |
| 2020/06/26 | 5,320 | 5,430 | 5,270 | 5,370 | +170 | +3.3% | 122,900 |
| 2020/06/25 | 5,250 | 5,300 | 5,180 | 5,200 | -140 | -2.6% | 96,800 |
| 2020/06/24 | 5,220 | 5,370 | 5,180 | 5,340 | +120 | +2.3% | 96,300 |
| 2020/06/23 | 5,260 | 5,290 | 5,140 | 5,220 | -70 | -1.3% | 121,900 |
| 2020/06/22 | 5,260 | 5,390 | 5,210 | 5,290 | +10 | +0.2% | 83,400 |
| 2020/06/19 | 5,420 | 5,430 | 5,270 | 5,280 | -140 | -2.6% | 165,800 |
| 2020/06/18 | 5,260 | 5,420 | 5,180 | 5,420 | +180 | +3.4% | 163,700 |
| 2020/06/17 | 5,210 | 5,380 | 5,210 | 5,240 | +80 | +1.6% | 152,300 |
| 2020/06/16 | 4,990 | 5,180 | 4,970 | 5,160 | +250 | +5.1% | 125,300 |
| 2020/06/15 | 5,010 | 5,050 | 4,910 | 4,910 | -150 | -3% | 137,400 |
| 2020/06/12 | 5,110 | 5,150 | 5,040 | 5,060 | -160 | -3.1% | 123,400 |
| 2020/06/11 | 5,230 | 5,320 | 5,150 | 5,220 | +30 | +0.6% | 167,500 |
| 2020/06/10 | 5,120 | 5,260 | 5,090 | 5,190 | +30 | +0.6% | 214,200 |
| 2020/06/09 | 5,330 | 5,330 | 5,130 | 5,160 | -120 | -2.3% | 299,000 |
| 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 |
1251～
1300
件表示中 / 3766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 | 530,000円 | +10.1% | -3.2% | 2.00% | 14.84倍 | 1.49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 | 423,900円 | +3.6% | +93.3% | 3.42% | 19.00倍 | 0.70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 | 104,500円 | -2.6% | -2.6% | 2.87% | 20.28倍 | 0.81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 |
| 三谷セキ | 915,000円 | +6.0% | -5.0% | 1.54% | 16.57倍 | 1.81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 |
| フジミインコ | 211,600円 | +4.5% | -1.2% | 3.47% | 17.74倍 | 2.06倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
市場注目の銘柄
チャート関連のコラム
