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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/04/22 | 3,435 | 3,465 | 3,400 | 3,465 | +30 | +0.9% | 230,500 |
| 2025/04/21 | 3,515 | 3,550 | 3,380 | 3,435 | -105 | -3% | 299,600 |
| 2025/04/18 | 3,555 | 3,600 | 3,515 | 3,540 | -60 | -1.7% | 153,600 |
| 2025/04/17 | 3,545 | 3,600 | 3,505 | 3,600 | +70 | +2% | 369,000 |
| 2025/04/16 | 3,570 | 3,600 | 3,505 | 3,530 | -65 | -1.8% | 321,800 |
| 2025/04/15 | 3,450 | 3,645 | 3,435 | 3,595 | +145 | +4.2% | 432,800 |
| 2025/04/14 | 3,455 | 3,570 | 3,450 | 3,450 | +20 | +0.6% | 376,000 |
| 2025/04/11 | 3,325 | 3,455 | 3,225 | 3,430 | -35 | -1% | 480,200 |
| 2025/04/10 | 3,730 | 3,730 | 3,430 | 3,465 | +295 | +9.3% | 581,400 |
| 2025/04/09 | 3,285 | 3,295 | 3,095 | 3,170 | -185 | -5.5% | 920,500 |
| 2025/04/08 | 3,410 | 3,530 | 3,290 | 3,355 | +295 | +9.6% | 772,200 |
| 2025/04/07 | 3,120 | 3,275 | 3,025 | 3,060 | -620 | -16.8% | 1,155,000 |
| 2025/04/04 | 3,865 | 3,880 | 3,570 | 3,680 | -280 | -7.1% | 470,200 |
| 2025/04/03 | 3,845 | 3,960 | 3,830 | 3,960 | -150 | -3.6% | 432,800 |
| 2025/04/02 | 4,110 | 4,125 | 4,040 | 4,110 | +35 | +0.9% | 247,100 |
| 2025/04/01 | 4,160 | 4,215 | 4,025 | 4,075 | -85 | -2% | 398,000 |
| 2025/03/31 | 4,135 | 4,205 | 4,090 | 4,160 | -115 | -2.7% | 364,600 |
| 2025/03/28 | 4,360 | 4,400 | 4,250 | 4,275 | -185 | -4.1% | 292,400 |
| 2025/03/27 | 4,455 | 4,505 | 4,395 | 4,460 | -120 | -2.6% | 363,200 |
| 2025/03/26 | 4,605 | 4,610 | 4,505 | 4,580 | +35 | +0.8% | 296,400 |
51～
100
件表示中 / 3765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 | 562,000円 | +10.1% | -3.2% | 1.89% | 15.74倍 | 1.58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 |
| ニチアス | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82倍 | 1.65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 |
| 東海カーボ | 104,500円 | -2.6% | -2.6% | 2.87% | 20.28倍 | 0.81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 |
| 三谷セキ | 935,000円 | +6.0% | -5.0% | 1.51% | 16.93倍 | 1.85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 |
| フジミインコ | 216,100円 | +4.5% | -1.2% | 3.39% | 18.11倍 | 2.11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 |
市場注目の銘柄
チャート関連のコラム
