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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/06/02 | 202 | 207 | 201 | 203 | -2 | -1% | 455,000 |
| 2010/06/01 | 207 | 208 | 203 | 205 | -1 | -0.5% | 695,000 |
| 2010/05/31 | 203 | 209 | 203 | 206 | +4 | +2% | 801,000 |
| 2010/05/28 | 203 | 205 | 200 | 202 | +4 | +2% | 1,117,000 |
| 2010/05/27 | 194 | 199 | 192 | 198 | -1 | -0.5% | 1,305,000 |
| 2010/05/26 | 204 | 212 | 199 | 199 | -4 | -2% | 1,458,000 |
| 2010/05/25 | 206 | 208 | 203 | 203 | -7 | -3.3% | 971,000 |
| 2010/05/24 | 211 | 217 | 209 | 210 | -1 | -0.5% | 1,135,000 |
| 2010/05/21 | 205 | 213 | 202 | 211 | ±0 | ±0% | 1,564,000 |
| 2010/05/20 | 213 | 218 | 210 | 211 | -4 | -1.9% | 643,000 |
| 2010/05/19 | 215 | 216 | 210 | 215 | -3 | -1.4% | 856,000 |
| 2010/05/18 | 221 | 222 | 217 | 218 | ±0 | ±0% | 573,000 |
| 2010/05/17 | 223 | 223 | 215 | 218 | -7 | -3.1% | 1,006,000 |
| 2010/05/14 | 217 | 230 | 217 | 225 | +2 | +0.9% | 1,781,000 |
| 2010/05/13 | 222 | 226 | 219 | 223 | +3 | +1.4% | 1,680,000 |
| 2010/05/12 | 217 | 232 | 213 | 220 | +19 | +9.5% | 7,261,000 |
| 2010/05/11 | 206 | 206 | 200 | 201 | +2 | +1% | 805,000 |
| 2010/05/10 | 192 | 200 | 192 | 199 | +7 | +3.6% | 583,000 |
| 2010/05/07 | 190 | 195 | 190 | 192 | -10 | -5% | 1,082,000 |
| 2010/05/06 | 204 | 205 | 200 | 202 | -9 | -4.3% | 1,237,000 |
| 2010/04/30 | 210 | 216 | 210 | 211 | +7 | +3.4% | 1,072,000 |
| 2010/04/28 | 203 | 205 | 203 | 204 | -7 | -3.3% | 871,000 |
| 2010/04/27 | 213 | 213 | 210 | 211 | -2 | -0.9% | 421,000 |
| 2010/04/26 | 208 | 213 | 207 | 213 | +8 | +3.9% | 603,000 |
| 2010/04/23 | 205 | 207 | 203 | 205 | ±0 | ±0% | 489,000 |
| 2010/04/22 | 206 | 210 | 203 | 205 | -7 | -3.3% | 799,000 |
| 2010/04/21 | 202 | 212 | 202 | 212 | +12 | +6% | 953,000 |
| 2010/04/20 | 200 | 201 | 198 | 200 | +2 | +1% | 556,000 |
| 2010/04/19 | 201 | 201 | 198 | 198 | -6 | -2.9% | 754,000 |
| 2010/04/16 | 212 | 213 | 203 | 204 | -10 | -4.7% | 891,000 |
| 2010/04/15 | 214 | 216 | 211 | 214 | -1 | -0.5% | 507,000 |
| 2010/04/14 | 211 | 216 | 210 | 215 | +4 | +1.9% | 844,000 |
| 2010/04/13 | 218 | 218 | 208 | 211 | -10 | -4.5% | 1,112,000 |
| 2010/04/12 | 226 | 226 | 220 | 221 | -4 | -1.8% | 741,000 |
| 2010/04/09 | 222 | 228 | 221 | 225 | +1 | +0.4% | 2,151,000 |
| 2010/04/08 | 226 | 229 | 224 | 224 | -7 | -3% | 733,000 |
| 2010/04/07 | 223 | 236 | 223 | 231 | +8 | +3.6% | 2,483,000 |
3401～
3450
件表示中 / 3454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 | 679,000円 | +11.5% | +23.1% | 0.88% | 29.08倍 | 2.09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 | 361,200円 | +10.7% | - | 3.60% | 11.58倍 | 0.64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 |
| ニチアス | 426,000円 | +1.1% | -5.1% | 2.44% | 10.98倍 | 1.40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 |
| フジミインコ | 305,000円 | +6.4% | -2.9% | 2.40% | 34.81倍 | 3.12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 |
| 東海カーボ | 99,800円 | +1.7% | -44.7% | 3.01% | 14.19倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
