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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 5,640 | 5,640 | 5,340 | 5,500 | -40 | -0.7% | 404,400 |
| 2024/09/17 | 5,800 | 5,800 | 5,420 | 5,540 | -330 | -5.6% | 400,400 |
| 2024/09/13 | 5,900 | 5,910 | 5,730 | 5,870 | +10 | +0.2% | 470,400 |
| 2024/09/12 | 5,790 | 5,950 | 5,650 | 5,860 | +470 | +8.7% | 690,000 |
| 2024/09/11 | 5,220 | 5,480 | 5,170 | 5,390 | +170 | +3.3% | 535,500 |
| 2024/09/10 | 5,170 | 5,270 | 5,050 | 5,220 | ±0 | ±0% | 377,900 |
| 2024/09/09 | 5,010 | 5,280 | 4,990 | 5,220 | +120 | +2.4% | 595,300 |
| 2024/09/06 | 5,180 | 5,180 | 5,010 | 5,100 | -80 | -1.5% | 218,500 |
| 2024/09/05 | 5,060 | 5,290 | 5,000 | 5,180 | +10 | +0.2% | 373,900 |
| 2024/09/04 | 5,380 | 5,440 | 5,160 | 5,170 | -510 | -9% | 569,900 |
| 2024/09/03 | 5,790 | 5,790 | 5,670 | 5,680 | -60 | -1% | 170,200 |
| 2024/09/02 | 5,900 | 5,900 | 5,650 | 5,740 | -20 | -0.3% | 313,300 |
| 2024/08/30 | 5,490 | 5,780 | 5,440 | 5,760 | +340 | +6.3% | 448,600 |
| 2024/08/29 | 5,430 | 5,530 | 5,360 | 5,420 | -160 | -2.9% | 369,900 |
| 2024/08/28 | 5,580 | 5,600 | 5,430 | 5,580 | -20 | -0.4% | 264,900 |
| 2024/08/27 | 5,470 | 5,650 | 5,440 | 5,600 | +40 | +0.7% | 443,300 |
| 2024/08/26 | 6,010 | 6,080 | 5,550 | 5,560 | -480 | -7.9% | 577,500 |
| 2024/08/23 | 5,920 | 6,040 | 5,800 | 6,040 | +60 | +1% | 339,300 |
| 2024/08/22 | 6,080 | 6,140 | 5,910 | 5,980 | -100 | -1.6% | 337,800 |
| 2024/08/21 | 6,080 | 6,210 | 6,030 | 6,080 | -70 | -1.1% | 432,300 |
| 2024/08/20 | 5,940 | 6,270 | 5,940 | 6,150 | +310 | +5.3% | 642,400 |
| 2024/08/19 | 5,900 | 6,070 | 5,810 | 5,840 | +60 | +1% | 617,000 |
| 2024/08/16 | 5,500 | 5,780 | 5,480 | 5,780 | +380 | +7% | 468,100 |
| 2024/08/15 | 5,420 | 5,540 | 5,390 | 5,400 | -120 | -2.2% | 391,900 |
| 2024/08/14 | 5,480 | 5,640 | 5,380 | 5,520 | +170 | +3.2% | 558,900 |
| 2024/08/13 | 5,490 | 5,610 | 5,270 | 5,350 | -40 | -0.7% | 484,800 |
| 2024/08/09 | 5,310 | 5,470 | 5,150 | 5,390 | +360 | +7.2% | 655,500 |
| 2024/08/08 | 5,140 | 5,280 | 4,930 | 5,030 | -210 | -4% | 516,900 |
| 2024/08/07 | 4,900 | 5,420 | 4,900 | 5,240 | +270 | +5.4% | 658,900 |
| 2024/08/06 | 4,830 | 4,970 | 4,795 | 4,970 | +700 | +16.4% | 512,400 |
| 2024/08/05 | 4,480 | 4,610 | 4,270 | 4,270 | -1,000 | -19% | 870,400 |
| 2024/08/02 | 5,410 | 5,840 | 5,210 | 5,270 | -340 | -6.1% | 1,571,200 |
| 2024/08/01 | 5,820 | 5,900 | 5,520 | 5,610 | -160 | -2.8% | 601,700 |
| 2024/07/31 | 5,270 | 5,770 | 5,230 | 5,770 | +100 | +1.8% | 518,500 |
| 2024/07/30 | 5,490 | 5,680 | 5,420 | 5,670 | +160 | +2.9% | 279,200 |
| 2024/07/29 | 5,200 | 5,580 | 5,200 | 5,510 | +340 | +6.6% | 442,100 |
| 2024/07/26 | 5,080 | 5,290 | 5,050 | 5,170 | +20 | +0.4% | 396,100 |
| 2024/07/25 | 5,300 | 5,300 | 5,100 | 5,150 | -460 | -8.2% | 547,400 |
| 2024/07/24 | 5,670 | 5,720 | 5,600 | 5,610 | -120 | -2.1% | 194,200 |
| 2024/07/23 | 5,830 | 5,890 | 5,700 | 5,730 | +50 | +0.9% | 266,300 |
| 2024/07/22 | 5,730 | 5,810 | 5,680 | 5,680 | -150 | -2.6% | 261,600 |
| 2024/07/19 | 5,680 | 5,840 | 5,570 | 5,830 | +100 | +1.7% | 393,400 |
| 2024/07/18 | 5,780 | 5,880 | 5,640 | 5,730 | -370 | -6.1% | 639,200 |
| 2024/07/17 | 6,300 | 6,310 | 6,050 | 6,100 | -200 | -3.2% | 330,900 |
| 2024/07/16 | 6,260 | 6,350 | 6,170 | 6,300 | +150 | +2.4% | 287,500 |
| 2024/07/12 | 6,500 | 6,540 | 6,140 | 6,150 | -550 | -8.2% | 672,300 |
| 2024/07/11 | 6,700 | 6,790 | 6,560 | 6,700 | +40 | +0.6% | 229,500 |
| 2024/07/10 | 6,480 | 6,660 | 6,460 | 6,660 | +80 | +1.2% | 200,500 |
| 2024/07/09 | 6,490 | 6,660 | 6,470 | 6,580 | +170 | +2.7% | 181,100 |
| 2024/07/08 | 6,400 | 6,590 | 6,340 | 6,410 | +40 | +0.6% | 214,300 |
151～
200
件表示中 / 3692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 | 412,000円 | +16.9% | +74.3% | 2.11% | 13.04倍 | 1.21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 | 340,300円 | +3.6% | +69.1% | 4.26% | 16.87倍 | 0.56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 | 92,400円 | -2.6% | -2.6% | 3.25% | 17.93倍 | 0.68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 |
| フジミインコ | 191,400円 | +18.8% | +24.5% | 3.83% | 17.00倍 | 1.93倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 三谷セキ | 666,000円 | +2.3% | +4.3% | 2.03% | 12.19倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
