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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 3,375 | 3,375 | 3,265 | 3,300 | -85 | -2.5% | 74,200 |
| 2021/07/16 | 3,355 | 3,415 | 3,335 | 3,385 | +10 | +0.3% | 134,900 |
| 2021/07/15 | 3,365 | 3,465 | 3,365 | 3,375 | -10 | -0.3% | 301,600 |
| 2021/07/14 | 3,305 | 3,400 | 3,295 | 3,385 | +50 | +1.5% | 747,700 |
| 2021/07/13 | 3,225 | 3,365 | 3,210 | 3,335 | +125 | +3.9% | 308,100 |
| 2021/07/12 | 3,185 | 3,265 | 3,185 | 3,210 | -5 | -0.2% | 211,100 |
| 2021/07/09 | 3,195 | 3,220 | 3,165 | 3,215 | -30 | -0.9% | 270,800 |
| 2021/07/08 | 3,265 | 3,330 | 3,245 | 3,245 | ±0 | ±0% | 458,100 |
| 2021/07/07 | 3,210 | 3,270 | 3,210 | 3,245 | +15 | +0.5% | 365,900 |
| 2021/07/06 | 3,255 | 3,320 | 3,225 | 3,230 | -5 | -0.2% | 149,400 |
| 2021/07/05 | 3,355 | 3,370 | 3,235 | 3,235 | -140 | -4.1% | 118,100 |
| 2021/07/02 | 3,400 | 3,440 | 3,370 | 3,375 | -35 | -1% | 101,300 |
| 2021/07/01 | 3,425 | 3,445 | 3,380 | 3,410 | -20 | -0.6% | 138,000 |
| 2021/06/30 | 3,430 | 3,460 | 3,380 | 3,430 | -175 | -4.9% | 304,800 |
| 2021/06/29 | 3,600 | 3,640 | 3,580 | 3,605 | -40 | -1.1% | 50,200 |
| 2021/06/28 | 3,605 | 3,645 | 3,595 | 3,645 | +35 | +1% | 27,500 |
| 2021/06/25 | 3,570 | 3,620 | 3,550 | 3,610 | +60 | +1.7% | 29,200 |
| 2021/06/24 | 3,540 | 3,560 | 3,520 | 3,550 | -40 | -1.1% | 37,800 |
| 2021/06/23 | 3,610 | 3,625 | 3,585 | 3,590 | -30 | -0.8% | 37,700 |
| 2021/06/22 | 3,570 | 3,635 | 3,535 | 3,620 | +160 | +4.6% | 70,400 |
| 2021/06/21 | 3,560 | 3,560 | 3,445 | 3,460 | -170 | -4.7% | 81,400 |
| 2021/06/18 | 3,630 | 3,655 | 3,605 | 3,630 | ±0 | ±0% | 75,000 |
| 2021/06/17 | 3,665 | 3,665 | 3,600 | 3,630 | -35 | -1% | 41,100 |
| 2021/06/16 | 3,620 | 3,675 | 3,620 | 3,665 | +50 | +1.4% | 71,600 |
| 2021/06/15 | 3,575 | 3,630 | 3,570 | 3,615 | +65 | +1.8% | 50,600 |
| 2021/06/14 | 3,555 | 3,585 | 3,540 | 3,550 | +35 | +1% | 38,400 |
| 2021/06/11 | 3,485 | 3,540 | 3,470 | 3,515 | +60 | +1.7% | 81,300 |
| 2021/06/10 | 3,490 | 3,490 | 3,430 | 3,455 | ±0 | ±0% | 55,200 |
| 2021/06/09 | 3,550 | 3,555 | 3,455 | 3,455 | -110 | -3.1% | 60,100 |
| 2021/06/08 | 3,550 | 3,580 | 3,525 | 3,565 | +10 | +0.3% | 48,800 |
| 2021/06/07 | 3,585 | 3,610 | 3,545 | 3,555 | -30 | -0.8% | 61,200 |
| 2021/06/04 | 3,520 | 3,605 | 3,515 | 3,585 | +65 | +1.8% | 55,200 |
| 2021/06/03 | 3,510 | 3,540 | 3,490 | 3,520 | +5 | +0.1% | 43,400 |
| 2021/06/02 | 3,485 | 3,535 | 3,450 | 3,515 | +50 | +1.4% | 59,400 |
| 2021/06/01 | 3,485 | 3,530 | 3,425 | 3,465 | +15 | +0.4% | 76,800 |
| 2021/05/31 | 3,450 | 3,515 | 3,440 | 3,450 | +20 | +0.6% | 55,900 |
| 2021/05/28 | 3,380 | 3,430 | 3,365 | 3,430 | +60 | +1.8% | 98,500 |
| 2021/05/27 | 3,375 | 3,390 | 3,345 | 3,370 | -15 | -0.4% | 290,200 |
| 2021/05/26 | 3,520 | 3,555 | 3,380 | 3,385 | -170 | -4.8% | 126,900 |
| 2021/05/25 | 3,505 | 3,570 | 3,505 | 3,555 | -5 | -0.1% | 77,500 |
| 2021/05/24 | 3,520 | 3,580 | 3,485 | 3,560 | +75 | +2.2% | 75,000 |
| 2021/05/21 | 3,395 | 3,520 | 3,395 | 3,485 | +40 | +1.2% | 177,600 |
| 2021/05/20 | 3,385 | 3,485 | 3,380 | 3,445 | -10 | -0.3% | 179,100 |
| 2021/05/19 | 3,465 | 3,470 | 3,395 | 3,455 | -80 | -2.3% | 204,200 |
| 2021/05/18 | 3,530 | 3,565 | 3,480 | 3,535 | -40 | -1.1% | 161,500 |
| 2021/05/17 | 3,560 | 3,620 | 3,500 | 3,575 | -5 | -0.1% | 137,700 |
| 2021/05/14 | 3,665 | 3,700 | 3,555 | 3,580 | -20 | -0.6% | 156,300 |
| 2021/05/13 | 3,780 | 3,800 | 3,590 | 3,600 | -345 | -8.7% | 251,100 |
| 2021/05/12 | 3,970 | 4,000 | 3,910 | 3,945 | +35 | +0.9% | 65,200 |
| 2021/05/11 | 4,050 | 4,050 | 3,900 | 3,910 | -115 | -2.9% | 72,500 |
1001～
1050
件表示中 / 3766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 | 530,000円 | +10.1% | -3.2% | 2.00% | 14.84倍 | 1.49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 | 423,900円 | +3.6% | +93.3% | 3.42% | 19.00倍 | 0.70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 | 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 | 915,000円 | +6.0% | -5.0% | 1.54% | 16.57倍 | 1.81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 | 211,600円 | +4.5% | -1.2% | 3.47% | 17.74倍 | 2.06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
