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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 172 | 174 | 170 | 173 | -4 | -2.3% | 873,000 |
| 2010/08/11 | 184 | 185 | 176 | 177 | -8 | -4.3% | 738,000 |
| 2010/08/10 | 187 | 187 | 184 | 185 | +1 | +0.5% | 246,000 |
| 2010/08/09 | 187 | 188 | 184 | 184 | -2 | -1.1% | 336,000 |
| 2010/08/06 | 186 | 187 | 186 | 186 | -1 | -0.5% | 174,000 |
| 2010/08/05 | 183 | 187 | 183 | 187 | +7 | +3.9% | 673,000 |
| 2010/08/04 | 187 | 188 | 180 | 180 | -6 | -3.2% | 701,000 |
| 2010/08/03 | 192 | 192 | 186 | 186 | -3 | -1.6% | 759,000 |
| 2010/08/02 | 196 | 197 | 188 | 189 | -10 | -5% | 1,144,000 |
| 2010/07/30 | 200 | 203 | 197 | 199 | -1 | -0.5% | 916,000 |
| 2010/07/29 | 197 | 200 | 197 | 200 | ±0 | ±0% | 343,000 |
| 2010/07/28 | 200 | 200 | 197 | 200 | +1 | +0.5% | 620,000 |
| 2010/07/27 | 188 | 199 | 188 | 199 | +10 | +5.3% | 958,000 |
| 2010/07/26 | 186 | 190 | 186 | 189 | +4 | +2.2% | 623,000 |
| 2010/07/23 | 186 | 187 | 184 | 185 | +4 | +2.2% | 799,000 |
| 2010/07/22 | 183 | 184 | 178 | 181 | -5 | -2.7% | 780,000 |
| 2010/07/21 | 196 | 197 | 186 | 186 | -8 | -4.1% | 809,000 |
| 2010/07/20 | 193 | 197 | 191 | 194 | -4 | -2% | 979,000 |
| 2010/07/16 | 200 | 202 | 196 | 198 | -6 | -2.9% | 1,558,000 |
| 2010/07/15 | 195 | 206 | 194 | 204 | +6 | +3% | 1,597,000 |
| 2010/07/14 | 193 | 198 | 193 | 198 | +7 | +3.7% | 941,000 |
| 2010/07/13 | 191 | 194 | 190 | 191 | ±0 | ±0% | 335,000 |
| 2010/07/12 | 190 | 194 | 189 | 191 | -1 | -0.5% | 433,000 |
| 2010/07/09 | 196 | 196 | 189 | 192 | -1 | -0.5% | 1,186,000 |
| 2010/07/08 | 195 | 195 | 192 | 193 | +4 | +2.1% | 506,000 |
| 2010/07/07 | 195 | 195 | 188 | 189 | -7 | -3.6% | 580,000 |
| 2010/07/06 | 200 | 201 | 192 | 196 | +1 | +0.5% | 722,000 |
| 2010/07/05 | 192 | 195 | 191 | 195 | +5 | +2.6% | 442,000 |
| 2010/07/02 | 192 | 192 | 189 | 190 | -1 | -0.5% | 563,000 |
| 2010/07/01 | 193 | 194 | 188 | 191 | -6 | -3% | 857,000 |
| 2010/06/30 | 199 | 199 | 197 | 197 | -6 | -3% | 626,000 |
| 2010/06/29 | 205 | 207 | 202 | 203 | -2 | -1% | 383,000 |
| 2010/06/28 | 208 | 209 | 205 | 205 | -2 | -1% | 331,000 |
| 2010/06/25 | 209 | 211 | 207 | 207 | -8 | -3.7% | 542,000 |
| 2010/06/24 | 215 | 218 | 213 | 215 | ±0 | ±0% | 285,000 |
| 2010/06/23 | 220 | 220 | 213 | 215 | -6 | -2.7% | 942,000 |
| 2010/06/22 | 217 | 221 | 216 | 221 | -2 | -0.9% | 801,000 |
| 2010/06/21 | 220 | 225 | 220 | 223 | +7 | +3.2% | 1,205,000 |
| 2010/06/18 | 217 | 222 | 214 | 216 | ±0 | ±0% | 1,388,000 |
| 2010/06/17 | 217 | 218 | 214 | 216 | -4 | -1.8% | 586,000 |
| 2010/06/16 | 219 | 221 | 216 | 220 | ±0 | ±0% | 1,094,000 |
| 2010/06/15 | 213 | 222 | 213 | 220 | +7 | +3.3% | 974,000 |
| 2010/06/14 | 207 | 214 | 207 | 213 | +7 | +3.4% | 607,000 |
| 2010/06/11 | 204 | 211 | 202 | 206 | +7 | +3.5% | 3,861,000 |
| 2010/06/10 | 200 | 206 | 197 | 199 | +2 | +1% | 651,000 |
| 2010/06/09 | 201 | 203 | 195 | 197 | -6 | -3% | 845,000 |
| 2010/06/08 | 200 | 207 | 200 | 203 | -1 | -0.5% | 566,000 |
| 2010/06/07 | 208 | 210 | 204 | 204 | -12 | -5.6% | 781,000 |
| 2010/06/04 | 212 | 218 | 212 | 216 | +4 | +1.9% | 638,000 |
| 2010/06/03 | 205 | 213 | 205 | 212 | +9 | +4.4% | 518,000 |
3601～
3650
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 | 402,000円 | +16.9% | +74.3% | 2.16% | 12.73倍 | 1.18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 | 92,100円 | -2.6% | -2.6% | 3.26% | 17.87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 | 665,000円 | +2.3% | +4.3% | 2.03% | 12.17倍 | 1.40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 | 389,900円 | +0.6% | -2.1% | 3.08% | 16.49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
