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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 6,650 | 6,810 | 6,570 | 6,620 | -120 | -1.8% | 326,000 |
| 2025/01/07 | 6,900 | 6,930 | 6,730 | 6,740 | +140 | +2.1% | 446,200 |
| 2025/01/06 | 6,480 | 6,710 | 6,450 | 6,600 | +180 | +2.8% | 433,800 |
| 2024/12/30 | 6,360 | 6,420 | 6,270 | 6,420 | +60 | +0.9% | 216,400 |
| 2024/12/27 | 6,300 | 6,440 | 6,300 | 6,360 | ±0 | ±0% | 217,500 |
| 2024/12/26 | 6,230 | 6,360 | 6,220 | 6,360 | +100 | +1.6% | 218,400 |
| 2024/12/25 | 6,190 | 6,290 | 6,180 | 6,260 | +70 | +1.1% | 103,600 |
| 2024/12/24 | 6,250 | 6,250 | 6,130 | 6,190 | -60 | -1% | 124,100 |
| 2024/12/23 | 6,310 | 6,330 | 6,110 | 6,250 | +40 | +0.6% | 268,400 |
| 2024/12/20 | 6,230 | 6,460 | 6,170 | 6,210 | -110 | -1.7% | 332,200 |
| 2024/12/19 | 5,990 | 6,380 | 5,940 | 6,320 | +140 | +2.3% | 310,700 |
| 2024/12/18 | 6,240 | 6,310 | 6,130 | 6,180 | -170 | -2.7% | 498,100 |
| 2024/12/17 | 6,250 | 6,450 | 6,210 | 6,350 | +160 | +2.6% | 455,000 |
| 2024/12/16 | 6,170 | 6,390 | 6,140 | 6,190 | -10 | -0.2% | 283,800 |
| 2024/12/13 | 6,100 | 6,200 | 6,080 | 6,200 | +80 | +1.3% | 329,000 |
| 2024/12/12 | 6,020 | 6,150 | 5,970 | 6,120 | +300 | +5.2% | 548,500 |
| 2024/12/11 | 5,830 | 5,940 | 5,710 | 5,820 | -110 | -1.9% | 300,400 |
| 2024/12/10 | 5,920 | 6,000 | 5,790 | 5,930 | +10 | +0.2% | 355,400 |
| 2024/12/09 | 5,880 | 5,930 | 5,700 | 5,920 | +190 | +3.3% | 327,300 |
| 2024/12/06 | 5,740 | 5,780 | 5,660 | 5,730 | -60 | -1% | 202,200 |
| 2024/12/05 | 5,870 | 5,980 | 5,780 | 5,790 | +20 | +0.3% | 242,000 |
| 2024/12/04 | 5,850 | 5,910 | 5,740 | 5,770 | -120 | -2% | 228,200 |
| 2024/12/03 | 5,880 | 5,980 | 5,870 | 5,890 | +50 | +0.9% | 278,100 |
| 2024/12/02 | 6,030 | 6,120 | 5,840 | 5,840 | -160 | -2.7% | 451,700 |
| 2024/11/29 | 6,050 | 6,080 | 5,960 | 6,000 | -100 | -1.6% | 239,400 |
| 2024/11/28 | 6,010 | 6,140 | 5,910 | 6,100 | ±0 | ±0% | 309,300 |
| 2024/11/27 | 6,140 | 6,170 | 6,050 | 6,100 | -40 | -0.7% | 217,200 |
| 2024/11/26 | 6,160 | 6,230 | 6,000 | 6,140 | -110 | -1.8% | 493,400 |
| 2024/11/25 | 6,090 | 6,360 | 6,080 | 6,250 | +120 | +2% | 703,500 |
| 2024/11/22 | 5,680 | 6,160 | 5,670 | 6,130 | +530 | +9.5% | 818,800 |
| 2024/11/21 | 5,720 | 5,740 | 5,480 | 5,600 | -80 | -1.4% | 327,000 |
| 2024/11/20 | 5,720 | 5,740 | 5,580 | 5,680 | -40 | -0.7% | 341,300 |
| 2024/11/19 | 5,780 | 5,800 | 5,700 | 5,720 | -30 | -0.5% | 330,000 |
| 2024/11/18 | 5,760 | 5,900 | 5,680 | 5,750 | +190 | +3.4% | 822,700 |
| 2024/11/15 | 5,570 | 5,730 | 5,530 | 5,560 | +80 | +1.5% | 852,100 |
| 2024/11/14 | 5,870 | 5,890 | 5,480 | 5,480 | -420 | -7.1% | 919,000 |
| 2024/11/13 | 6,200 | 6,260 | 5,830 | 5,900 | -330 | -5.3% | 652,300 |
| 2024/11/12 | 6,690 | 6,740 | 6,230 | 6,230 | -380 | -5.7% | 605,200 |
| 2024/11/11 | 6,450 | 6,630 | 6,410 | 6,610 | +160 | +2.5% | 403,700 |
| 2024/11/08 | 6,560 | 6,570 | 6,360 | 6,450 | +60 | +0.9% | 587,400 |
| 2024/11/07 | 6,410 | 6,460 | 6,110 | 6,390 | -140 | -2.1% | 1,028,200 |
| 2024/11/06 | 6,180 | 6,600 | 6,120 | 6,530 | +330 | +5.3% | 1,488,800 |
| 2024/11/05 | 6,150 | 6,550 | 5,900 | 6,200 | -1,200 | -16.2% | 2,511,600 |
| 2024/11/01 | 7,380 | 7,550 | 7,310 | 7,400 | -130 | -1.7% | 827,400 |
| 2024/10/31 | 7,300 | 7,600 | 7,260 | 7,530 | +30 | +0.4% | 562,400 |
| 2024/10/30 | 7,430 | 7,670 | 7,370 | 7,500 | +290 | +4% | 1,121,700 |
| 2024/10/29 | 6,920 | 7,250 | 6,850 | 7,210 | +310 | +4.5% | 373,900 |
| 2024/10/28 | 6,640 | 6,920 | 6,640 | 6,900 | +260 | +3.9% | 309,200 |
| 2024/10/25 | 6,620 | 6,680 | 6,550 | 6,640 | -10 | -0.2% | 171,800 |
| 2024/10/24 | 6,610 | 6,770 | 6,540 | 6,650 | -20 | -0.3% | 346,600 |
151～
200
件表示中 / 3765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 | 562,000円 | +10.1% | -3.2% | 1.89% | 15.74倍 | 1.58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 | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82倍 | 1.65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 | 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 | 935,000円 | +6.0% | -5.0% | 1.51% | 16.93倍 | 1.85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 | 216,100円 | +4.5% | -1.2% | 3.39% | 18.11倍 | 2.11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
