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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/05 | 6,320 | 6,470 | 6,250 | 6,370 | +20 | +0.3% | 188,400 |
| 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 |
201～
250
件表示中 / 3721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 | 508,000円 | +10.1% | -3.2% | 2.09% | 14.23倍 | 1.43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 | 341,400円 | +3.6% | +69.1% | 4.25% | 16.59倍 | 0.55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 | 100,000円 | -2.6% | -2.6% | 3.00% | 19.41倍 | 0.74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 | 764,000円 | +6.0% | -5.0% | 1.85% | 13.98倍 | 1.53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 | 184,600円 | +4.5% | -1.2% | 3.97% | 15.47倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
