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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 4,250 | 4,280 | 4,210 | 4,230 | +30 | +0.7% | 88,400 |
| 2021/03/12 | 4,230 | 4,230 | 4,155 | 4,200 | +10 | +0.2% | 85,300 |
| 2021/03/11 | 4,125 | 4,190 | 4,110 | 4,190 | +50 | +1.2% | 72,900 |
| 2021/03/10 | 4,165 | 4,165 | 4,090 | 4,140 | +15 | +0.4% | 78,200 |
| 2021/03/09 | 4,160 | 4,160 | 4,005 | 4,125 | +35 | +0.9% | 109,100 |
| 2021/03/08 | 4,130 | 4,185 | 4,050 | 4,090 | +55 | +1.4% | 82,200 |
| 2021/03/05 | 4,040 | 4,055 | 3,925 | 4,035 | -35 | -0.9% | 111,600 |
| 2021/03/04 | 3,960 | 4,120 | 3,925 | 4,070 | +145 | +3.7% | 143,900 |
| 2021/03/03 | 3,930 | 3,950 | 3,820 | 3,925 | -65 | -1.6% | 192,100 |
| 2021/03/02 | 4,110 | 4,110 | 3,955 | 3,990 | -120 | -2.9% | 169,900 |
| 2021/03/01 | 4,020 | 4,115 | 4,020 | 4,110 | +95 | +2.4% | 73,500 |
| 2021/02/26 | 4,115 | 4,130 | 4,015 | 4,015 | -100 | -2.4% | 111,200 |
| 2021/02/25 | 4,220 | 4,230 | 4,095 | 4,115 | -35 | -0.8% | 172,900 |
| 2021/02/24 | 4,360 | 4,370 | 4,130 | 4,150 | -240 | -5.5% | 172,600 |
| 2021/02/22 | 4,445 | 4,460 | 4,360 | 4,390 | +15 | +0.3% | 66,300 |
| 2021/02/19 | 4,430 | 4,465 | 4,335 | 4,375 | -80 | -1.8% | 111,300 |
| 2021/02/18 | 4,560 | 4,560 | 4,415 | 4,455 | -135 | -2.9% | 105,900 |
| 2021/02/17 | 4,645 | 4,650 | 4,585 | 4,590 | -45 | -1% | 50,000 |
| 2021/02/16 | 4,550 | 4,675 | 4,525 | 4,635 | +100 | +2.2% | 60,300 |
| 2021/02/15 | 4,590 | 4,595 | 4,510 | 4,535 | -50 | -1.1% | 62,900 |
| 2021/02/12 | 4,590 | 4,640 | 4,535 | 4,585 | +50 | +1.1% | 78,800 |
| 2021/02/10 | 4,740 | 4,740 | 4,515 | 4,535 | -240 | -5% | 188,700 |
| 2021/02/09 | 5,000 | 5,050 | 4,655 | 4,775 | -210 | -4.2% | 225,700 |
| 2021/02/08 | 4,760 | 5,010 | 4,760 | 4,985 | -185 | -3.6% | 204,700 |
| 2021/02/05 | 5,190 | 5,220 | 5,030 | 5,170 | +10 | +0.2% | 80,900 |
| 2021/02/04 | 5,020 | 5,180 | 5,020 | 5,160 | +90 | +1.8% | 76,700 |
| 2021/02/03 | 5,070 | 5,160 | 5,040 | 5,070 | +30 | +0.6% | 56,600 |
| 2021/02/02 | 5,050 | 5,070 | 4,995 | 5,040 | +55 | +1.1% | 41,200 |
| 2021/02/01 | 4,900 | 5,030 | 4,900 | 4,985 | +75 | +1.5% | 63,000 |
| 2021/01/29 | 5,000 | 5,040 | 4,910 | 4,910 | -90 | -1.8% | 103,200 |
| 2021/01/28 | 4,925 | 5,050 | 4,905 | 5,000 | +5 | +0.1% | 120,700 |
| 2021/01/27 | 4,810 | 5,070 | 4,790 | 4,995 | +150 | +3.1% | 145,600 |
| 2021/01/26 | 4,655 | 4,855 | 4,650 | 4,845 | +185 | +4% | 111,400 |
| 2021/01/25 | 4,640 | 4,710 | 4,590 | 4,660 | +5 | +0.1% | 76,400 |
| 2021/01/22 | 4,810 | 4,860 | 4,655 | 4,655 | -185 | -3.8% | 132,000 |
| 2021/01/21 | 4,810 | 4,935 | 4,780 | 4,840 | +130 | +2.8% | 152,300 |
| 2021/01/20 | 4,745 | 4,860 | 4,710 | 4,710 | +15 | +0.3% | 78,100 |
| 2021/01/19 | 4,640 | 4,735 | 4,630 | 4,695 | +60 | +1.3% | 39,000 |
| 2021/01/18 | 4,605 | 4,730 | 4,605 | 4,635 | ±0 | ±0% | 30,300 |
| 2021/01/15 | 4,775 | 4,775 | 4,635 | 4,635 | -150 | -3.1% | 50,800 |
| 2021/01/14 | 4,865 | 4,920 | 4,760 | 4,785 | -45 | -0.9% | 66,500 |
| 2021/01/13 | 4,710 | 4,840 | 4,690 | 4,830 | +5 | +0.1% | 94,700 |
| 2021/01/12 | 4,620 | 4,905 | 4,595 | 4,825 | +205 | +4.4% | 163,500 |
| 2021/01/08 | 4,610 | 4,650 | 4,585 | 4,620 | +45 | +1% | 116,800 |
| 2021/01/07 | 4,515 | 4,635 | 4,515 | 4,575 | +90 | +2% | 61,900 |
| 2021/01/06 | 4,500 | 4,515 | 4,485 | 4,485 | -30 | -0.7% | 38,200 |
| 2021/01/05 | 4,570 | 4,570 | 4,510 | 4,515 | -45 | -1% | 73,800 |
| 2021/01/04 | 4,555 | 4,595 | 4,525 | 4,560 | +10 | +0.2% | 64,900 |
| 2020/12/30 | 4,550 | 4,615 | 4,480 | 4,550 | -25 | -0.5% | 100,900 |
| 2020/12/29 | 4,500 | 4,585 | 4,470 | 4,575 | +115 | +2.6% | 85,200 |
1001～
1050
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 | 356,000円 | +16.9% | +74.3% | 2.44% | 11.27倍 | 1.04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 | 85,500円 | -2.6% | -2.6% | 3.51% | 16.59倍 | 0.63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 | 177,500円 | +18.8% | +24.5% | 4.13% | 15.77倍 | 1.79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 | 638,000円 | +2.3% | +4.3% | 2.12% | 11.68倍 | 1.35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 | 359,700円 | +0.6% | -2.1% | 3.34% | 15.21倍 | 0.63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
