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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 2,700 | 2,836 | 2,650 | 2,704 | -32 | -1.2% | 7,972,000 |
| 2025/11/18 | 2,826 | 2,924 | 2,700 | 2,736 | -114 | -4% | 10,421,000 |
| 2025/11/17 | 2,692 | 2,914 | 2,688 | 2,850 | +174 | +6.5% | 7,397,500 |
| 2025/11/14 | 2,484 | 2,694 | 2,450 | 2,676 | -48 | -1.8% | 10,637,000 |
| 2025/11/13 | 2,670 | 2,796 | 2,646 | 2,724 | +24 | +0.9% | 10,178,000 |
| 2025/11/12 | 2,436 | 2,714 | 2,428 | 2,700 | +248 | +10.1% | 12,820,000 |
| 2025/11/11 | 2,336 | 2,472 | 2,264 | 2,452 | +196 | +8.7% | 15,581,500 |
| 2025/11/10 | 2,196 | 2,256 | 2,106 | 2,256 | +300 | +15.3% | 12,165,500 |
| 2025/11/07 | 1,956 | 1,956 | 1,956 | 1,956 | +300 | +18.1% | 1,682,000 |
| 2025/11/06 | 1,666 | 1,686 | 1,640 | 1,656 | +18 | +1.1% | 4,383,000 |
| 2025/11/05 | 1,640 | 1,674 | 1,586 | 1,638 | -88 | -5.1% | 5,122,000 |
| 2025/11/04 | 1,820 | 1,868 | 1,716 | 1,726 | -24 | -1.4% | 5,834,000 |
| 2025/10/31 | 1,720 | 1,750 | 1,702 | 1,750 | +46 | +2.7% | 3,108,000 |
| 2025/10/30 | 1,656 | 1,730 | 1,640 | 1,704 | +54 | +3.3% | 5,727,000 |
| 2025/10/29 | 1,598 | 1,662 | 1,596 | 1,650 | +54 | +3.4% | 3,158,500 |
| 2025/10/28 | 1,616 | 1,630 | 1,586 | 1,596 | -28 | -1.7% | 2,152,000 |
| 2025/10/27 | 1,622 | 1,670 | 1,594 | 1,624 | +32 | +2% | 3,967,000 |
| 2025/10/24 | 1,476 | 1,606 | 1,476 | 1,592 | +128 | +8.7% | 5,796,000 |
| 2025/10/23 | 1,424 | 1,470 | 1,412 | 1,464 | -12 | -0.8% | 2,504,500 |
| 2025/10/22 | 1,516 | 1,532 | 1,476 | 1,476 | -50 | -3.3% | 3,168,500 |
| 2025/10/21 | 1,596 | 1,606 | 1,514 | 1,526 | -54 | -3.4% | 3,902,500 |
| 2025/10/20 | 1,540 | 1,602 | 1,522 | 1,580 | +76 | +5.1% | 3,611,000 |
| 2025/10/17 | 1,510 | 1,526 | 1,490 | 1,504 | -32 | -2.1% | 2,667,000 |
| 2025/10/16 | 1,502 | 1,542 | 1,498 | 1,536 | +64 | +4.3% | 2,374,000 |
| 2025/10/15 | 1,462 | 1,494 | 1,452 | 1,472 | +22 | +1.5% | 2,112,500 |
| 2025/10/14 | 1,500 | 1,536 | 1,440 | 1,450 | -68 | -4.5% | 3,956,000 |
| 2025/10/10 | 1,590 | 1,594 | 1,504 | 1,518 | -72 | -4.5% | 4,076,500 |
| 2025/10/09 | 1,600 | 1,620 | 1,574 | 1,590 | +30 | +1.9% | 4,743,500 |
| 2025/10/08 | 1,478 | 1,562 | 1,456 | 1,560 | +78 | +5.3% | 5,925,500 |
| 2025/10/07 | 1,508 | 1,512 | 1,464 | 1,482 | -16 | -1.1% | 4,152,000 |
| 2025/10/06 | 1,482 | 1,498 | 1,414 | 1,498 | +46 | +3.2% | 6,335,000 |
| 2025/10/03 | 1,436 | 1,460 | 1,400 | 1,452 | -8 | -0.5% | 4,929,000 |
| 2025/10/02 | 1,378 | 1,468 | 1,356 | 1,460 | +176 | +13.7% | 10,360,500 |
| 2025/10/01 | 1,306 | 1,320 | 1,284 | 1,284 | -36 | -2.7% | 2,456,500 |
| 2025/09/30 | 1,332 | 1,346 | 1,308 | 1,320 | +6 | +0.5% | 3,450,500 |
| 2025/09/29 | 1,266 | 1,336 | 1,266 | 1,314 | +40 | +3.1% | 5,380,000 |
| 2025/09/26 | 1,300 | 1,322 | 1,242 | 1,274 | -38 | -2.9% | 7,058,500 |
| 2025/09/25 | 1,352 | 1,370 | 1,308 | 1,312 | -52 | -3.8% | 5,167,500 |
| 2025/09/24 | 1,376 | 1,424 | 1,352 | 1,364 | +22 | +1.6% | 4,867,500 |
| 2025/09/22 | 1,396 | 1,406 | 1,342 | 1,342 | -10 | -0.7% | 4,862,500 |
| 2025/09/19 | 1,434 | 1,440 | 1,352 | 1,352 | -58 | -4.1% | 8,060,500 |
| 2025/09/18 | 1,436 | 1,456 | 1,400 | 1,410 | -68 | -4.6% | 7,893,500 |
| 2025/09/17 | 1,512 | 1,538 | 1,464 | 1,478 | -32 | -2.1% | 4,428,500 |
| 2025/09/16 | 1,460 | 1,510 | 1,450 | 1,510 | +64 | +4.4% | 5,503,500 |
| 2025/09/12 | 1,484 | 1,496 | 1,432 | 1,446 | -26 | -1.8% | 4,352,000 |
| 2025/09/11 | 1,478 | 1,512 | 1,450 | 1,472 | +52 | +3.7% | 8,308,500 |
| 2025/09/10 | 1,320 | 1,420 | 1,316 | 1,420 | +80 | +6% | 5,779,500 |
| 2025/09/09 | 1,374 | 1,390 | 1,328 | 1,340 | -20 | -1.5% | 4,181,000 |
| 2025/09/08 | 1,346 | 1,360 | 1,324 | 1,360 | +14 | +1% | 4,341,000 |
| 2025/09/05 | 1,308 | 1,386 | 1,292 | 1,346 | +70 | +5.5% | 11,494,000 |
151～
200
件表示中 / 3977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 | 362,500円 | +15.9% | +20.7% | 0.77% | 38.82倍 | 3.80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 |
| ＭＡＲＵＷＡ | 7,370,000円 | +12.9% | +11.7% | 0.15% | 43.26倍 | 6.18倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| ニチアス | 395,300円 | +7.2% | +14.3% | 1.64% | 23.28倍 | 3.12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 |
| 日電硝 | 635,500円 | +2.8% | -12.6% | 2.52% | 20.36倍 | 0.95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 |
| 太平洋セメ | 408,800円 | +14.3% | -6.8% | 2.94% | 9.28倍 | 0.65倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム
