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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 6,630 | 6,640 | 6,350 | 6,350 | -200 | -3.1% | 265,700 |
| 2024/07/03 | 6,570 | 6,740 | 6,460 | 6,550 | -60 | -0.9% | 317,500 |
| 2024/07/02 | 6,480 | 6,690 | 6,430 | 6,610 | +110 | +1.7% | 185,000 |
| 2024/07/01 | 6,530 | 6,550 | 6,410 | 6,500 | +10 | +0.2% | 139,100 |
| 2024/06/28 | 6,650 | 6,670 | 6,460 | 6,490 | -100 | -1.5% | 183,000 |
| 2024/06/27 | 6,520 | 6,690 | 6,480 | 6,590 | -70 | -1.1% | 207,400 |
| 2024/06/26 | 6,400 | 6,740 | 6,370 | 6,660 | +360 | +5.7% | 367,100 |
| 2024/06/25 | 6,190 | 6,340 | 6,110 | 6,300 | +10 | +0.2% | 264,800 |
| 2024/06/24 | 6,290 | 6,350 | 6,200 | 6,290 | +40 | +0.6% | 179,000 |
| 2024/06/21 | 6,480 | 6,480 | 6,220 | 6,250 | -270 | -4.1% | 350,900 |
| 2024/06/20 | 6,470 | 6,570 | 6,430 | 6,520 | -30 | -0.5% | 131,600 |
| 2024/06/19 | 6,510 | 6,690 | 6,480 | 6,550 | +70 | +1.1% | 210,800 |
| 2024/06/18 | 6,630 | 6,640 | 6,360 | 6,480 | -50 | -0.8% | 234,200 |
| 2024/06/17 | 6,670 | 6,700 | 6,410 | 6,530 | -240 | -3.5% | 321,800 |
| 2024/06/14 | 6,680 | 6,940 | 6,640 | 6,770 | -10 | -0.1% | 194,700 |
| 2024/06/13 | 7,020 | 7,060 | 6,780 | 6,780 | -80 | -1.2% | 296,600 |
| 2024/06/12 | 6,770 | 6,970 | 6,710 | 6,860 | +120 | +1.8% | 280,400 |
| 2024/06/11 | 6,670 | 6,900 | 6,650 | 6,740 | +70 | +1% | 337,800 |
| 2024/06/10 | 6,420 | 6,670 | 6,370 | 6,670 | +240 | +3.7% | 320,900 |
| 2024/06/07 | 6,220 | 6,490 | 6,150 | 6,430 | +110 | +1.7% | 265,700 |
| 2024/06/06 | 6,430 | 6,490 | 6,310 | 6,320 | +20 | +0.3% | 299,000 |
| 2024/06/05 | 6,480 | 6,530 | 6,250 | 6,300 | -280 | -4.3% | 448,200 |
| 2024/06/04 | 6,680 | 6,750 | 6,540 | 6,580 | -200 | -2.9% | 315,300 |
| 2024/06/03 | 6,820 | 6,890 | 6,680 | 6,780 | -140 | -2% | 314,200 |
| 2024/05/31 | 6,870 | 6,940 | 6,810 | 6,920 | -10 | -0.1% | 241,000 |
| 2024/05/30 | 6,960 | 7,040 | 6,860 | 6,930 | -300 | -4.1% | 396,800 |
| 2024/05/29 | 7,400 | 7,480 | 7,210 | 7,230 | -190 | -2.6% | 271,700 |
| 2024/05/28 | 7,180 | 7,420 | 7,150 | 7,420 | +340 | +4.8% | 537,000 |
| 2024/05/27 | 6,840 | 7,080 | 6,840 | 7,080 | +230 | +3.4% | 298,900 |
| 2024/05/24 | 6,920 | 7,210 | 6,820 | 6,850 | -40 | -0.6% | 549,000 |
| 2024/05/23 | 6,560 | 6,900 | 6,440 | 6,890 | +330 | +5% | 595,200 |
| 2024/05/22 | 6,580 | 6,710 | 6,540 | 6,560 | -70 | -1.1% | 227,600 |
| 2024/05/21 | 6,850 | 6,950 | 6,630 | 6,630 | -50 | -0.7% | 222,300 |
| 2024/05/20 | 6,700 | 6,800 | 6,630 | 6,680 | -60 | -0.9% | 245,900 |
| 2024/05/17 | 6,740 | 6,900 | 6,690 | 6,740 | -30 | -0.4% | 317,500 |
| 2024/05/16 | 6,680 | 6,910 | 6,580 | 6,770 | +170 | +2.6% | 621,400 |
| 2024/05/15 | 6,840 | 6,910 | 6,530 | 6,600 | -190 | -2.8% | 621,300 |
| 2024/05/14 | 7,020 | 7,040 | 6,550 | 6,790 | -160 | -2.3% | 639,800 |
| 2024/05/13 | 6,830 | 7,100 | 6,770 | 6,950 | +280 | +4.2% | 924,400 |
| 2024/05/10 | 6,400 | 6,710 | 6,230 | 6,670 | +950 | +16.6% | 1,868,100 |
| 2024/05/09 | 5,740 | 5,860 | 5,620 | 5,720 | -10 | -0.2% | 437,100 |
| 2024/05/08 | 5,550 | 5,780 | 5,550 | 5,730 | +110 | +2% | 302,700 |
| 2024/05/07 | 5,670 | 5,740 | 5,560 | 5,620 | +40 | +0.7% | 251,200 |
| 2024/05/02 | 5,460 | 5,650 | 5,450 | 5,580 | +80 | +1.5% | 187,100 |
| 2024/05/01 | 5,580 | 5,680 | 5,450 | 5,500 | -230 | -4% | 323,100 |
| 2024/04/30 | 5,710 | 5,820 | 5,670 | 5,730 | +100 | +1.8% | 370,900 |
| 2024/04/26 | 5,400 | 5,660 | 5,370 | 5,630 | +360 | +6.8% | 641,900 |
| 2024/04/25 | 5,270 | 5,430 | 5,240 | 5,270 | -90 | -1.7% | 309,100 |
| 2024/04/24 | 5,300 | 5,420 | 5,250 | 5,360 | +250 | +4.9% | 325,900 |
| 2024/04/23 | 5,130 | 5,210 | 4,980 | 5,110 | +60 | +1.2% | 384,600 |
201～
250
件表示中 / 3691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 | 399,500円 | +16.9% | +74.3% | 2.18% | 12.65倍 | 1.17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 |
| 東海カーボ | 92,300円 | -2.6% | -2.6% | 3.25% | 17.91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 | 190,300円 | +18.8% | +24.5% | 3.85% | 16.91倍 | 1.92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 | 658,000円 | +2.3% | +4.3% | 2.05% | 12.04倍 | 1.39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 |
| 住阪セメ | 387,500円 | +0.6% | -2.1% | 3.10% | 16.39倍 | 0.68倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
市場注目の銘柄
チャート関連のコラム
