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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 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 |
| 2017/12/06 | 3,245 | 3,265 | 3,205 | 3,220 | -50 | -1.5% | 118,100 |
| 2017/12/05 | 3,245 | 3,280 | 3,185 | 3,270 | ±0 | ±0% | 105,700 |
| 2017/12/04 | 3,310 | 3,340 | 3,260 | 3,270 | -40 | -1.2% | 123,400 |
| 2017/12/01 | 3,370 | 3,390 | 3,275 | 3,310 | -60 | -1.8% | 148,200 |
| 2017/11/30 | 3,385 | 3,385 | 3,330 | 3,370 | -5 | -0.1% | 135,800 |
| 2017/11/29 | 3,345 | 3,375 | 3,315 | 3,375 | +80 | +2.4% | 111,700 |
| 2017/11/28 | 3,340 | 3,355 | 3,290 | 3,295 | -40 | -1.2% | 66,600 |
| 2017/11/27 | 3,380 | 3,385 | 3,305 | 3,335 | +5 | +0.2% | 73,800 |
| 2017/11/24 | 3,350 | 3,350 | 3,300 | 3,330 | -55 | -1.6% | 75,100 |
| 2017/11/22 | 3,365 | 3,400 | 3,350 | 3,385 | +70 | +2.1% | 139,700 |
| 2017/11/21 | 3,350 | 3,350 | 3,280 | 3,315 | -10 | -0.3% | 116,700 |
| 2017/11/20 | 3,255 | 3,365 | 3,245 | 3,325 | +35 | +1.1% | 152,800 |
| 2017/11/17 | 3,315 | 3,395 | 3,260 | 3,290 | +65 | +2% | 407,700 |
| 2017/11/16 | 3,110 | 3,230 | 3,090 | 3,225 | +165 | +5.4% | 289,100 |
| 2017/11/15 | 3,100 | 3,115 | 3,040 | 3,060 | -90 | -2.9% | 248,600 |
| 2017/11/14 | 3,185 | 3,220 | 3,115 | 3,150 | -45 | -1.4% | 247,700 |
| 2017/11/13 | 3,280 | 3,280 | 3,180 | 3,195 | -95 | -2.9% | 248,600 |
| 2017/11/10 | 3,280 | 3,350 | 3,275 | 3,290 | -60 | -1.8% | 213,800 |
| 2017/11/09 | 3,355 | 3,390 | 3,300 | 3,350 | +5 | +0.1% | 222,200 |
1851～
1900
件表示中 / 3767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 | 545,000円 | +10.1% | -3.2% | 1.94% | 15.26倍 | 1.53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 |
| ニチアス | 555,500円 | -1.0% | -12.5% | 2.74% | 13.73倍 | 1.64倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
| 東海カーボ | 103,800円 | -2.6% | -2.6% | 2.89% | 20.15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 | 882,000円 | +6.0% | -5.0% | 1.60% | 15.97倍 | 1.75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 | 211,800円 | +4.5% | -1.2% | 3.46% | 17.75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
