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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,930 | 4,990 | 4,765 | 4,905 | -115 | -2.3% | 493,300 |
| 2024/02/07 | 5,120 | 5,130 | 4,740 | 5,020 | -200 | -3.8% | 1,256,200 |
| 2024/02/06 | 5,110 | 5,280 | 5,090 | 5,220 | +110 | +2.2% | 615,700 |
| 2024/02/05 | 5,040 | 5,120 | 5,000 | 5,110 | +10 | +0.2% | 307,200 |
| 2024/02/02 | 5,060 | 5,110 | 5,000 | 5,100 | +70 | +1.4% | 228,000 |
| 2024/02/01 | 4,940 | 5,090 | 4,905 | 5,030 | -70 | -1.4% | 226,900 |
| 2024/01/31 | 4,995 | 5,100 | 4,940 | 5,100 | -60 | -1.2% | 313,400 |
| 2024/01/30 | 5,030 | 5,190 | 5,000 | 5,160 | +205 | +4.1% | 393,600 |
| 2024/01/29 | 4,840 | 4,990 | 4,810 | 4,955 | +160 | +3.3% | 235,300 |
| 2024/01/26 | 4,900 | 4,945 | 4,785 | 4,795 | -145 | -2.9% | 247,700 |
| 2024/01/25 | 4,910 | 4,955 | 4,875 | 4,940 | -35 | -0.7% | 286,800 |
| 2024/01/24 | 4,820 | 5,000 | 4,790 | 4,975 | +130 | +2.7% | 354,400 |
| 2024/01/23 | 5,000 | 5,040 | 4,845 | 4,845 | -195 | -3.9% | 369,200 |
| 2024/01/22 | 5,100 | 5,120 | 4,985 | 5,040 | ±0 | ±0% | 266,100 |
| 2024/01/19 | 4,850 | 5,180 | 4,800 | 5,040 | +295 | +6.2% | 529,800 |
| 2024/01/18 | 4,670 | 4,830 | 4,610 | 4,745 | +40 | +0.9% | 562,800 |
| 2024/01/17 | 4,890 | 4,910 | 4,680 | 4,705 | -115 | -2.4% | 374,000 |
| 2024/01/16 | 4,960 | 4,995 | 4,770 | 4,820 | -220 | -4.4% | 373,600 |
| 2024/01/15 | 4,985 | 5,040 | 4,890 | 5,040 | +60 | +1.2% | 269,000 |
| 2024/01/12 | 5,160 | 5,180 | 4,935 | 4,980 | -160 | -3.1% | 480,600 |
| 2024/01/11 | 5,130 | 5,300 | 5,100 | 5,140 | +40 | +0.8% | 472,200 |
| 2024/01/10 | 5,100 | 5,180 | 5,010 | 5,100 | +10 | +0.2% | 497,500 |
| 2024/01/09 | 4,845 | 5,090 | 4,825 | 5,090 | +315 | +6.6% | 577,500 |
| 2024/01/05 | 4,795 | 4,815 | 4,715 | 4,775 | -70 | -1.4% | 329,600 |
| 2024/01/04 | 4,465 | 4,845 | 4,400 | 4,845 | +250 | +5.4% | 584,200 |
| 2023/12/29 | 4,600 | 4,660 | 4,555 | 4,595 | -40 | -0.9% | 243,100 |
| 2023/12/28 | 4,625 | 4,785 | 4,600 | 4,635 | +40 | +0.9% | 548,500 |
| 2023/12/27 | 4,495 | 4,665 | 4,480 | 4,595 | +150 | +3.4% | 449,700 |
| 2023/12/26 | 4,460 | 4,495 | 4,400 | 4,445 | -55 | -1.2% | 194,800 |
| 2023/12/25 | 4,500 | 4,530 | 4,440 | 4,500 | +55 | +1.2% | 144,900 |
| 2023/12/22 | 4,340 | 4,460 | 4,315 | 4,445 | +105 | +2.4% | 226,300 |
| 2023/12/21 | 4,325 | 4,440 | 4,325 | 4,340 | -10 | -0.2% | 256,500 |
| 2023/12/20 | 4,370 | 4,475 | 4,350 | 4,350 | +65 | +1.5% | 316,800 |
| 2023/12/19 | 4,170 | 4,290 | 4,145 | 4,285 | +75 | +1.8% | 160,500 |
| 2023/12/18 | 4,270 | 4,315 | 4,170 | 4,210 | -75 | -1.8% | 215,600 |
| 2023/12/15 | 4,215 | 4,320 | 4,165 | 4,285 | +60 | +1.4% | 226,700 |
| 2023/12/14 | 4,380 | 4,450 | 4,210 | 4,225 | -35 | -0.8% | 284,000 |
| 2023/12/13 | 4,255 | 4,360 | 4,165 | 4,260 | +145 | +3.5% | 427,500 |
| 2023/12/12 | 4,285 | 4,335 | 3,975 | 4,115 | +110 | +2.7% | 418,400 |
| 2023/12/11 | 4,115 | 4,175 | 3,975 | 4,005 | -65 | -1.6% | 209,300 |
| 2023/12/08 | 4,100 | 4,220 | 4,030 | 4,070 | +15 | +0.4% | 257,100 |
| 2023/12/07 | 3,990 | 4,115 | 3,925 | 4,055 | -25 | -0.6% | 405,800 |
| 2023/12/06 | 4,130 | 4,260 | 4,075 | 4,080 | -50 | -1.2% | 354,400 |
| 2023/12/05 | 4,245 | 4,390 | 4,130 | 4,130 | -210 | -4.8% | 456,300 |
| 2023/12/04 | 4,560 | 4,640 | 4,245 | 4,340 | -215 | -4.7% | 526,700 |
| 2023/12/01 | 4,480 | 4,590 | 4,410 | 4,555 | +60 | +1.3% | 297,400 |
| 2023/11/30 | 4,285 | 4,565 | 4,220 | 4,495 | -50 | -1.1% | 565,000 |
| 2023/11/29 | 4,255 | 4,585 | 4,235 | 4,545 | +295 | +6.9% | 496,500 |
| 2023/11/28 | 4,300 | 4,375 | 4,250 | 4,250 | -20 | -0.5% | 281,200 |
| 2023/11/27 | 4,375 | 4,400 | 4,250 | 4,270 | -160 | -3.6% | 271,300 |
301～
350
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
