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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/22 | 4,960 | 5,080 | 4,895 | 5,050 | +20 | +0.4% | 505,900 |
| 2024/04/19 | 5,310 | 5,350 | 4,930 | 5,030 | -360 | -6.7% | 620,900 |
| 2024/04/18 | 5,300 | 5,420 | 5,110 | 5,390 | +20 | +0.4% | 498,300 |
| 2024/04/17 | 5,310 | 5,530 | 5,170 | 5,370 | +110 | +2.1% | 429,600 |
| 2024/04/16 | 5,440 | 5,460 | 5,210 | 5,260 | -340 | -6.1% | 366,200 |
| 2024/04/15 | 5,560 | 5,630 | 5,460 | 5,600 | -130 | -2.3% | 417,800 |
| 2024/04/12 | 5,540 | 5,760 | 5,520 | 5,730 | +230 | +4.2% | 408,600 |
| 2024/04/11 | 5,400 | 5,510 | 5,340 | 5,500 | -80 | -1.4% | 458,400 |
| 2024/04/10 | 5,600 | 5,780 | 5,550 | 5,580 | +10 | +0.2% | 520,700 |
| 2024/04/09 | 5,480 | 5,590 | 5,430 | 5,570 | +70 | +1.3% | 242,000 |
| 2024/04/08 | 5,650 | 5,660 | 5,390 | 5,500 | -50 | -0.9% | 495,900 |
| 2024/04/05 | 5,580 | 5,640 | 5,480 | 5,550 | -130 | -2.3% | 331,600 |
| 2024/04/04 | 5,640 | 5,860 | 5,610 | 5,680 | +140 | +2.5% | 396,900 |
| 2024/04/03 | 5,620 | 5,750 | 5,480 | 5,540 | -260 | -4.5% | 560,500 |
| 2024/04/02 | 5,770 | 6,020 | 5,720 | 5,800 | +70 | +1.2% | 423,000 |
| 2024/04/01 | 6,040 | 6,040 | 5,630 | 5,730 | -240 | -4% | 393,300 |
| 2024/03/29 | 5,770 | 5,980 | 5,720 | 5,970 | +140 | +2.4% | 272,200 |
| 2024/03/28 | 6,070 | 6,110 | 5,790 | 5,830 | -330 | -5.4% | 533,000 |
| 2024/03/27 | 6,200 | 6,300 | 6,020 | 6,160 | +50 | +0.8% | 407,000 |
| 2024/03/26 | 6,060 | 6,330 | 6,060 | 6,110 | +40 | +0.7% | 517,000 |
| 2024/03/25 | 6,170 | 6,270 | 6,070 | 6,070 | -110 | -1.8% | 298,300 |
| 2024/03/22 | 5,900 | 6,260 | 5,900 | 6,180 | +360 | +6.2% | 927,000 |
| 2024/03/21 | 5,710 | 5,910 | 5,500 | 5,820 | +210 | +3.7% | 552,900 |
| 2024/03/19 | 5,700 | 5,800 | 5,570 | 5,610 | -190 | -3.3% | 337,100 |
| 2024/03/18 | 5,490 | 5,810 | 5,450 | 5,800 | +340 | +6.2% | 386,900 |
| 2024/03/15 | 5,260 | 5,480 | 5,230 | 5,460 | +190 | +3.6% | 499,900 |
301～
350
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
