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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 5,840 | 6,030 | 5,830 | 6,030 | +260 | +4.5% | 798,700 |
| 2025/07/03 | 5,840 | 5,870 | 5,680 | 5,770 | +130 | +2.3% | 477,300 |
| 2025/07/02 | 5,780 | 5,920 | 5,610 | 5,640 | -440 | -7.2% | 1,045,300 |
| 2025/07/01 | 6,080 | 6,160 | 6,020 | 6,080 | ±0 | ±0% | 472,500 |
| 2025/06/30 | 6,160 | 6,350 | 6,050 | 6,080 | +20 | +0.3% | 1,292,300 |
| 2025/06/27 | 5,950 | 6,100 | 5,910 | 6,060 | +260 | +4.5% | 1,227,900 |
| 2025/06/26 | 5,690 | 5,830 | 5,620 | 5,800 | +260 | +4.7% | 929,700 |
| 2025/06/25 | 5,500 | 5,650 | 5,400 | 5,540 | +260 | +4.9% | 951,000 |
| 2025/06/24 | 5,190 | 5,280 | 5,120 | 5,280 | +240 | +4.8% | 462,700 |
| 2025/06/23 | 5,020 | 5,050 | 4,920 | 5,040 | -70 | -1.4% | 446,800 |
| 2025/06/20 | 5,130 | 5,190 | 5,060 | 5,110 | -30 | -0.6% | 409,400 |
| 2025/06/19 | 5,130 | 5,230 | 5,050 | 5,140 | +100 | +2% | 542,700 |
| 2025/06/18 | 4,980 | 5,150 | 4,950 | 5,040 | +20 | +0.4% | 413,900 |
| 2025/06/17 | 5,050 | 5,140 | 5,010 | 5,020 | -60 | -1.2% | 340,200 |
| 2025/06/16 | 4,850 | 5,120 | 4,795 | 5,080 | +270 | +5.6% | 607,300 |
| 2025/06/13 | 4,960 | 5,010 | 4,790 | 4,810 | -125 | -2.5% | 559,900 |
| 2025/06/12 | 5,050 | 5,060 | 4,910 | 4,935 | -165 | -3.2% | 698,800 |
| 2025/06/11 | 5,220 | 5,320 | 5,100 | 5,100 | -90 | -1.7% | 506,200 |
| 2025/06/10 | 5,100 | 5,320 | 5,060 | 5,190 | +140 | +2.8% | 548,600 |
| 2025/06/09 | 5,010 | 5,110 | 4,970 | 5,050 | +140 | +2.9% | 509,400 |
| 2025/06/06 | 5,050 | 5,090 | 4,910 | 4,910 | -140 | -2.8% | 467,700 |
| 2025/06/05 | 5,120 | 5,170 | 4,995 | 5,050 | -130 | -2.5% | 630,800 |
| 2025/06/04 | 5,350 | 5,380 | 5,120 | 5,180 | -110 | -2.1% | 755,500 |
| 2025/06/03 | 5,210 | 5,490 | 5,180 | 5,290 | +180 | +3.5% | 861,200 |
| 2025/06/02 | 5,190 | 5,450 | 5,090 | 5,110 | -90 | -1.7% | 1,359,800 |
| 2025/05/30 | 4,950 | 5,260 | 4,940 | 5,200 | +110 | +2.2% | 1,158,100 |
| 2025/05/29 | 4,795 | 5,100 | 4,760 | 5,090 | +435 | +9.3% | 1,333,200 |
| 2025/05/28 | 4,590 | 4,840 | 4,585 | 4,655 | +135 | +3% | 1,415,100 |
| 2025/05/27 | 4,320 | 4,590 | 4,295 | 4,520 | +185 | +4.3% | 538,100 |
| 2025/05/26 | 4,195 | 4,425 | 4,160 | 4,335 | +260 | +6.4% | 542,800 |
| 2025/05/23 | 4,135 | 4,165 | 4,070 | 4,075 | -30 | -0.7% | 228,800 |
| 2025/05/22 | 4,080 | 4,140 | 4,030 | 4,105 | -115 | -2.7% | 247,000 |
| 2025/05/21 | 4,290 | 4,315 | 4,210 | 4,220 | -65 | -1.5% | 257,800 |
| 2025/05/20 | 4,250 | 4,375 | 4,245 | 4,285 | +50 | +1.2% | 286,800 |
| 2025/05/19 | 4,310 | 4,375 | 4,235 | 4,235 | -60 | -1.4% | 342,600 |
| 2025/05/16 | 4,325 | 4,340 | 4,195 | 4,295 | -70 | -1.6% | 319,400 |
| 2025/05/15 | 4,365 | 4,385 | 4,325 | 4,365 | -70 | -1.6% | 307,900 |
| 2025/05/14 | 4,465 | 4,525 | 4,365 | 4,435 | +35 | +0.8% | 514,700 |
| 2025/05/13 | 4,485 | 4,515 | 4,225 | 4,400 | +85 | +2% | 523,600 |
| 2025/05/12 | 4,405 | 4,480 | 4,155 | 4,315 | -20 | -0.5% | 1,018,100 |
| 2025/05/09 | 4,220 | 4,380 | 4,200 | 4,335 | +165 | +4% | 865,300 |
| 2025/05/08 | 4,050 | 4,210 | 4,045 | 4,170 | +80 | +2% | 374,100 |
| 2025/05/07 | 4,110 | 4,120 | 3,970 | 4,090 | -30 | -0.7% | 456,800 |
| 2025/05/02 | 3,950 | 4,150 | 3,925 | 4,120 | +100 | +2.5% | 470,800 |
| 2025/05/01 | 3,830 | 4,075 | 3,815 | 4,020 | +240 | +6.3% | 516,600 |
| 2025/04/30 | 3,765 | 3,815 | 3,725 | 3,780 | +45 | +1.2% | 192,000 |
| 2025/04/28 | 3,860 | 3,865 | 3,710 | 3,735 | -80 | -2.1% | 296,300 |
| 2025/04/25 | 3,765 | 3,860 | 3,755 | 3,815 | +120 | +3.2% | 381,900 |
| 2025/04/24 | 3,635 | 3,760 | 3,610 | 3,695 | +170 | +4.8% | 352,200 |
| 2025/04/23 | 3,535 | 3,565 | 3,495 | 3,525 | +60 | +1.7% | 262,100 |
1～
50
件表示中 / 3735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 | 603,000円 | +10.1% | -3.2% | 1.76% | 16.89倍 | 1.69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 | 341,200円 | +3.6% | +69.1% | 4.25% | 16.45倍 | 0.54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 | 101,400円 | -2.6% | -2.6% | 2.96% | 19.68倍 | 0.75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 | 202,900円 | +4.5% | -1.2% | 3.61% | 17.01倍 | 1.98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 |
| 三谷セキ | 771,000円 | +6.0% | -5.0% | 1.83% | 13.96倍 | 1.53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
