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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 3,595 | 3,655 | 3,560 | 3,620 | +10 | +0.3% | 39,000 |
| 2021/10/21 | 3,625 | 3,665 | 3,610 | 3,610 | -15 | -0.4% | 34,000 |
| 2021/10/20 | 3,680 | 3,695 | 3,625 | 3,625 | -30 | -0.8% | 31,600 |
| 2021/10/19 | 3,620 | 3,660 | 3,610 | 3,655 | +25 | +0.7% | 22,600 |
| 2021/10/18 | 3,650 | 3,650 | 3,605 | 3,630 | +35 | +1% | 37,200 |
| 2021/10/15 | 3,600 | 3,605 | 3,540 | 3,595 | +35 | +1% | 42,300 |
| 2021/10/14 | 3,500 | 3,560 | 3,475 | 3,560 | +115 | +3.3% | 44,000 |
| 2021/10/13 | 3,405 | 3,475 | 3,360 | 3,445 | +100 | +3% | 63,200 |
| 2021/10/12 | 3,435 | 3,440 | 3,340 | 3,345 | -110 | -3.2% | 48,600 |
| 2021/10/11 | 3,410 | 3,455 | 3,370 | 3,455 | +10 | +0.3% | 35,100 |
| 2021/10/08 | 3,500 | 3,500 | 3,445 | 3,445 | -35 | -1% | 51,000 |
| 2021/10/07 | 3,505 | 3,530 | 3,405 | 3,480 | +25 | +0.7% | 107,200 |
| 2021/10/06 | 3,505 | 3,575 | 3,455 | 3,455 | -45 | -1.3% | 76,500 |
| 2021/10/05 | 3,590 | 3,600 | 3,495 | 3,500 | -160 | -4.4% | 78,900 |
| 2021/10/04 | 3,675 | 3,715 | 3,625 | 3,660 | -5 | -0.1% | 41,400 |
| 2021/10/01 | 3,820 | 3,825 | 3,650 | 3,665 | -85 | -2.3% | 76,500 |
| 2021/09/30 | 3,720 | 3,770 | 3,710 | 3,750 | +65 | +1.8% | 74,800 |
| 2021/09/29 | 3,720 | 3,755 | 3,645 | 3,685 | -100 | -2.6% | 83,000 |
| 2021/09/28 | 3,745 | 3,805 | 3,680 | 3,785 | +5 | +0.1% | 83,600 |
| 2021/09/27 | 3,870 | 3,905 | 3,780 | 3,780 | -30 | -0.8% | 85,100 |
| 2021/09/24 | 3,720 | 3,835 | 3,720 | 3,810 | +125 | +3.4% | 82,100 |
| 2021/09/22 | 3,730 | 3,730 | 3,650 | 3,685 | -40 | -1.1% | 47,800 |
| 2021/09/21 | 3,725 | 3,800 | 3,690 | 3,725 | -115 | -3% | 53,100 |
| 2021/09/17 | 3,745 | 3,840 | 3,705 | 3,840 | +90 | +2.4% | 85,300 |
| 2021/09/16 | 3,795 | 3,825 | 3,735 | 3,750 | -45 | -1.2% | 49,600 |
| 2021/09/15 | 3,775 | 3,880 | 3,765 | 3,795 | -10 | -0.3% | 97,500 |
| 2021/09/14 | 3,750 | 3,805 | 3,715 | 3,805 | +25 | +0.7% | 95,000 |
| 2021/09/13 | 3,695 | 3,780 | 3,685 | 3,780 | +15 | +0.4% | 46,400 |
| 2021/09/10 | 3,675 | 3,765 | 3,640 | 3,765 | +150 | +4.1% | 105,300 |
| 2021/09/09 | 3,690 | 3,705 | 3,595 | 3,615 | -110 | -3% | 66,400 |
| 2021/09/08 | 3,685 | 3,730 | 3,650 | 3,725 | +105 | +2.9% | 73,000 |
| 2021/09/07 | 3,685 | 3,685 | 3,600 | 3,620 | -65 | -1.8% | 78,600 |
| 2021/09/06 | 3,650 | 3,685 | 3,625 | 3,685 | +75 | +2.1% | 63,200 |
| 2021/09/03 | 3,555 | 3,615 | 3,530 | 3,610 | +50 | +1.4% | 71,500 |
| 2021/09/02 | 3,530 | 3,575 | 3,480 | 3,560 | +25 | +0.7% | 53,200 |
| 2021/09/01 | 3,530 | 3,555 | 3,450 | 3,535 | +65 | +1.9% | 70,400 |
| 2021/08/31 | 3,345 | 3,495 | 3,330 | 3,470 | +145 | +4.4% | 103,100 |
| 2021/08/30 | 3,350 | 3,365 | 3,280 | 3,325 | +35 | +1.1% | 73,500 |
| 2021/08/27 | 3,260 | 3,310 | 3,250 | 3,290 | +25 | +0.8% | 54,500 |
| 2021/08/26 | 3,205 | 3,275 | 3,200 | 3,265 | +45 | +1.4% | 104,000 |
| 2021/08/25 | 3,195 | 3,255 | 3,185 | 3,220 | +35 | +1.1% | 47,800 |
| 2021/08/24 | 3,210 | 3,230 | 3,170 | 3,185 | +10 | +0.3% | 51,500 |
| 2021/08/23 | 3,180 | 3,205 | 3,145 | 3,175 | +35 | +1.1% | 39,600 |
| 2021/08/20 | 3,145 | 3,185 | 3,115 | 3,140 | ±0 | ±0% | 50,000 |
| 2021/08/19 | 3,225 | 3,225 | 3,140 | 3,140 | -60 | -1.9% | 43,400 |
| 2021/08/18 | 3,235 | 3,240 | 3,185 | 3,200 | -35 | -1.1% | 44,300 |
| 2021/08/17 | 3,245 | 3,320 | 3,210 | 3,235 | +20 | +0.6% | 67,800 |
| 2021/08/16 | 3,305 | 3,320 | 3,200 | 3,215 | -135 | -4% | 108,800 |
| 2021/08/13 | 3,375 | 3,400 | 3,330 | 3,350 | +10 | +0.3% | 47,600 |
| 2021/08/12 | 3,375 | 3,375 | 3,330 | 3,340 | -10 | -0.3% | 36,800 |
851～
900
件表示中 / 3680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 | 359,500円 | +16.9% | +74.3% | 2.42% | 11.38倍 | 1.05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 | 87,000円 | -2.6% | -2.6% | 3.45% | 16.88倍 | 0.64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 | 178,700円 | +18.8% | +24.5% | 4.10% | 15.88倍 | 1.80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 | 626,000円 | +2.3% | +4.3% | 2.16% | 11.46倍 | 1.32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 | 355,100円 | +0.6% | -2.1% | 3.38% | 15.02倍 | 0.62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
