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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,560 | 2,603 | 2,544 | 2,550 | -16 | -0.6% | 94,900 |
| 2018/02/20 | 2,536 | 2,574 | 2,512 | 2,566 | +22 | +0.9% | 130,500 |
| 2018/02/19 | 2,500 | 2,556 | 2,470 | 2,544 | +66 | +2.7% | 130,400 |
| 2018/02/16 | 2,451 | 2,498 | 2,436 | 2,478 | +32 | +1.3% | 125,600 |
| 2018/02/15 | 2,369 | 2,515 | 2,349 | 2,446 | +77 | +3.3% | 331,900 |
| 2018/02/14 | 2,421 | 2,467 | 2,360 | 2,369 | -55 | -2.3% | 261,600 |
| 2018/02/13 | 2,530 | 2,540 | 2,391 | 2,424 | -76 | -3% | 402,100 |
| 2018/02/09 | 2,491 | 2,503 | 2,438 | 2,500 | -131 | -5% | 414,400 |
| 2018/02/08 | 2,626 | 2,687 | 2,589 | 2,631 | +31 | +1.2% | 643,100 |
| 2018/02/07 | 2,715 | 2,834 | 2,600 | 2,600 | -265 | -9.2% | 557,700 |
| 2018/02/06 | 2,920 | 2,940 | 2,811 | 2,865 | -245 | -7.9% | 135,200 |
| 2018/02/05 | 3,200 | 3,220 | 3,075 | 3,110 | -150 | -4.6% | 189,800 |
| 2018/02/02 | 3,235 | 3,275 | 3,230 | 3,260 | +5 | +0.2% | 98,500 |
| 2018/02/01 | 3,285 | 3,300 | 3,235 | 3,255 | -15 | -0.5% | 109,800 |
| 2018/01/31 | 3,265 | 3,305 | 3,255 | 3,270 | ±0 | ±0% | 102,700 |
| 2018/01/30 | 3,335 | 3,345 | 3,265 | 3,270 | -75 | -2.2% | 89,600 |
| 2018/01/29 | 3,310 | 3,355 | 3,295 | 3,345 | +55 | +1.7% | 70,500 |
| 2018/01/26 | 3,315 | 3,335 | 3,290 | 3,290 | -15 | -0.5% | 75,700 |
| 2018/01/25 | 3,305 | 3,340 | 3,295 | 3,305 | -15 | -0.5% | 73,200 |
| 2018/01/24 | 3,395 | 3,400 | 3,320 | 3,320 | -100 | -2.9% | 121,900 |
| 2018/01/23 | 3,300 | 3,425 | 3,300 | 3,420 | +170 | +5.2% | 191,000 |
| 2018/01/22 | 3,315 | 3,320 | 3,245 | 3,250 | -70 | -2.1% | 95,500 |
| 2018/01/19 | 3,315 | 3,340 | 3,300 | 3,320 | ±0 | ±0% | 64,900 |
| 2018/01/18 | 3,380 | 3,380 | 3,320 | 3,320 | -20 | -0.6% | 91,200 |
| 2018/01/17 | 3,345 | 3,370 | 3,335 | 3,340 | -45 | -1.3% | 63,100 |
| 2018/01/16 | 3,350 | 3,390 | 3,325 | 3,385 | +40 | +1.2% | 79,000 |
| 2018/01/15 | 3,405 | 3,405 | 3,340 | 3,345 | -10 | -0.3% | 63,900 |
| 2018/01/12 | 3,430 | 3,435 | 3,350 | 3,355 | -75 | -2.2% | 90,100 |
| 2018/01/11 | 3,380 | 3,430 | 3,335 | 3,430 | +65 | +1.9% | 123,900 |
| 2018/01/10 | 3,380 | 3,465 | 3,340 | 3,365 | +15 | +0.4% | 152,800 |
| 2018/01/09 | 3,320 | 3,350 | 3,265 | 3,350 | +80 | +2.4% | 134,600 |
| 2018/01/05 | 3,305 | 3,310 | 3,245 | 3,270 | -20 | -0.6% | 85,900 |
| 2018/01/04 | 3,260 | 3,305 | 3,260 | 3,290 | +40 | +1.2% | 99,100 |
| 2017/12/29 | 3,225 | 3,290 | 3,225 | 3,250 | +25 | +0.8% | 115,200 |
| 2017/12/28 | 3,255 | 3,285 | 3,220 | 3,225 | -30 | -0.9% | 75,100 |
| 2017/12/27 | 3,195 | 3,265 | 3,195 | 3,255 | +65 | +2% | 81,200 |
| 2017/12/26 | 3,245 | 3,260 | 3,190 | 3,190 | -55 | -1.7% | 91,600 |
| 2017/12/25 | 3,275 | 3,305 | 3,235 | 3,245 | -30 | -0.9% | 73,500 |
| 2017/12/22 | 3,250 | 3,285 | 3,225 | 3,275 | +30 | +0.9% | 116,300 |
| 2017/12/21 | 3,250 | 3,285 | 3,235 | 3,245 | ±0 | ±0% | 97,100 |
| 2017/12/20 | 3,210 | 3,245 | 3,210 | 3,245 | +25 | +0.8% | 76,000 |
| 2017/12/19 | 3,255 | 3,260 | 3,220 | 3,220 | -30 | -0.9% | 80,600 |
| 2017/12/18 | 3,240 | 3,265 | 3,225 | 3,250 | +35 | +1.1% | 99,100 |
| 2017/12/15 | 3,240 | 3,290 | 3,205 | 3,215 | -40 | -1.2% | 154,000 |
| 2017/12/14 | 3,245 | 3,260 | 3,220 | 3,255 | +40 | +1.2% | 104,200 |
| 2017/12/13 | 3,265 | 3,290 | 3,200 | 3,215 | -60 | -1.8% | 151,100 |
| 2017/12/12 | 3,280 | 3,305 | 3,255 | 3,275 | ±0 | ±0% | 100,800 |
| 2017/12/11 | 3,260 | 3,305 | 3,230 | 3,275 | -5 | -0.2% | 177,000 |
| 2017/12/08 | 3,250 | 3,310 | 3,245 | 3,280 | -40 | -1.2% | 174,500 |
| 2017/12/07 | 3,260 | 3,335 | 3,245 | 3,320 | +100 | +3.1% | 121,800 |
1801～
1850
件表示中 / 3736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 | 599,000円 | +10.1% | -3.2% | 1.77% | 16.77倍 | 1.68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 | 340,000円 | +3.6% | +69.1% | 4.26% | 16.39倍 | 0.54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 | 100,600円 | -2.6% | -2.6% | 2.98% | 19.53倍 | 0.74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 | 763,000円 | +6.0% | -5.0% | 1.85% | 13.81倍 | 1.51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 | 198,300円 | +4.5% | -1.2% | 3.70% | 16.62倍 | 1.93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
