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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 13,880 | 14,180 | 13,370 | 13,610 | -50 | -0.4% | 1,607,100 |
| 2025/11/28 | 13,730 | 13,830 | 13,220 | 13,660 | +120 | +0.9% | 903,000 |
| 2025/11/27 | 13,800 | 14,200 | 13,540 | 13,540 | +260 | +2% | 1,317,000 |
| 2025/11/26 | 14,160 | 14,500 | 13,170 | 13,280 | -880 | -6.2% | 1,669,100 |
| 2025/11/25 | 14,900 | 15,200 | 13,970 | 14,160 | -170 | -1.2% | 1,398,400 |
| 2025/11/21 | 13,830 | 14,740 | 13,630 | 14,330 | -830 | -5.5% | 2,226,200 |
| 2025/11/20 | 15,080 | 16,150 | 14,760 | 15,160 | +1,640 | +12.1% | 2,547,200 |
| 2025/11/19 | 13,500 | 14,180 | 13,250 | 13,520 | -160 | -1.2% | 1,594,400 |
| 2025/11/18 | 14,130 | 14,620 | 13,500 | 13,680 | -570 | -4% | 2,084,200 |
| 2025/11/17 | 13,460 | 14,570 | 13,440 | 14,250 | +870 | +6.5% | 1,479,500 |
| 2025/11/14 | 12,420 | 13,470 | 12,250 | 13,380 | -240 | -1.8% | 2,127,400 |
| 2025/11/13 | 13,350 | 13,980 | 13,230 | 13,620 | +120 | +0.9% | 2,035,600 |
| 2025/11/12 | 12,180 | 13,570 | 12,140 | 13,500 | +1,240 | +10.1% | 2,564,000 |
| 2025/11/11 | 11,680 | 12,360 | 11,320 | 12,260 | +980 | +8.7% | 3,116,300 |
| 2025/11/10 | 10,980 | 11,280 | 10,530 | 11,280 | +1,500 | +15.3% | 2,433,100 |
| 2025/11/07 | 9,780 | 9,780 | 9,780 | 9,780 | +1,500 | +18.1% | 336,400 |
| 2025/11/06 | 8,330 | 8,430 | 8,200 | 8,280 | +90 | +1.1% | 876,600 |
| 2025/11/05 | 8,200 | 8,370 | 7,930 | 8,190 | -440 | -5.1% | 1,024,400 |
| 2025/11/04 | 9,100 | 9,340 | 8,580 | 8,630 | -120 | -1.4% | 1,166,800 |
| 2025/10/31 | 8,600 | 8,750 | 8,510 | 8,750 | +230 | +2.7% | 621,600 |
| 2025/10/30 | 8,280 | 8,650 | 8,200 | 8,520 | +270 | +3.3% | 1,145,400 |
| 2025/10/29 | 7,990 | 8,310 | 7,980 | 8,250 | +270 | +3.4% | 631,700 |
| 2025/10/28 | 8,080 | 8,150 | 7,930 | 7,980 | -140 | -1.7% | 430,400 |
| 2025/10/27 | 8,110 | 8,350 | 7,970 | 8,120 | +160 | +2% | 793,400 |
| 2025/10/24 | 7,380 | 8,030 | 7,380 | 7,960 | +640 | +8.7% | 1,159,200 |
| 2025/10/23 | 7,120 | 7,350 | 7,060 | 7,320 | -60 | -0.8% | 500,900 |
| 2025/10/22 | 7,580 | 7,660 | 7,380 | 7,380 | -250 | -3.3% | 633,700 |
| 2025/10/21 | 7,980 | 8,030 | 7,570 | 7,630 | -270 | -3.4% | 780,500 |
| 2025/10/20 | 7,700 | 8,010 | 7,610 | 7,900 | +380 | +5.1% | 722,200 |
| 2025/10/17 | 7,550 | 7,630 | 7,450 | 7,520 | -160 | -2.1% | 533,400 |
| 2025/10/16 | 7,510 | 7,710 | 7,490 | 7,680 | +320 | +4.3% | 474,800 |
| 2025/10/15 | 7,310 | 7,470 | 7,260 | 7,360 | +110 | +1.5% | 422,500 |
| 2025/10/14 | 7,500 | 7,680 | 7,200 | 7,250 | -340 | -4.5% | 791,200 |
| 2025/10/10 | 7,950 | 7,970 | 7,520 | 7,590 | -360 | -4.5% | 815,300 |
| 2025/10/09 | 8,000 | 8,100 | 7,870 | 7,950 | +150 | +1.9% | 948,700 |
| 2025/10/08 | 7,390 | 7,810 | 7,280 | 7,800 | +390 | +5.3% | 1,185,100 |
| 2025/10/07 | 7,540 | 7,560 | 7,320 | 7,410 | -80 | -1.1% | 830,400 |
| 2025/10/06 | 7,410 | 7,490 | 7,070 | 7,490 | +230 | +3.2% | 1,267,000 |
| 2025/10/03 | 7,180 | 7,300 | 7,000 | 7,260 | -40 | -0.5% | 985,800 |
| 2025/10/02 | 6,890 | 7,340 | 6,780 | 7,300 | +880 | +13.7% | 2,072,100 |
| 2025/10/01 | 6,530 | 6,600 | 6,420 | 6,420 | -180 | -2.7% | 491,300 |
| 2025/09/30 | 6,660 | 6,730 | 6,540 | 6,600 | +30 | +0.5% | 690,100 |
| 2025/09/29 | 6,330 | 6,680 | 6,330 | 6,570 | +200 | +3.1% | 1,076,000 |
| 2025/09/26 | 6,500 | 6,610 | 6,210 | 6,370 | -190 | -2.9% | 1,411,700 |
| 2025/09/25 | 6,760 | 6,850 | 6,540 | 6,560 | -260 | -3.8% | 1,033,500 |
| 2025/09/24 | 6,880 | 7,120 | 6,760 | 6,820 | +110 | +1.6% | 973,500 |
| 2025/09/22 | 6,980 | 7,030 | 6,710 | 6,710 | -50 | -0.7% | 972,500 |
| 2025/09/19 | 7,170 | 7,200 | 6,760 | 6,760 | -290 | -4.1% | 1,612,100 |
| 2025/09/18 | 7,180 | 7,280 | 7,000 | 7,050 | -340 | -4.6% | 1,578,700 |
| 2025/09/17 | 7,560 | 7,690 | 7,320 | 7,390 | -160 | -2.1% | 885,700 |
1～
50
件表示中 / 3834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 | 1,371,000円 | +10.1% | +5.3% | 0.83% | 13.31倍 | 3.67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 |
| ＭＡＲＵＷＡ | 4,802,000円 | +4.5% | +3.6% | 0.21% | 24.38倍 | 4.37倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| 日電硝 | 584,800円 | +3.6% | +157.7% | 2.48% | 19.13倍 | 0.95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 |
| 太平洋セメ | 374,600円 | +1.1% | -9.8% | 2.67% | 9.28倍 | 0.66倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
| ニチアス | 623,700円 | -1.0% | -12.5% | 2.44% | 15.42倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
