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 |
|---|---|---|---|---|---|---|---|
| 2019/12/20 | 4,385 | 4,445 | 4,360 | 4,430 | +60 | +1.4% | 126,400 |
| 2019/12/19 | 4,325 | 4,380 | 4,310 | 4,370 | +5 | +0.1% | 80,000 |
| 2019/12/18 | 4,270 | 4,385 | 4,270 | 4,365 | +95 | +2.2% | 141,700 |
| 2019/12/17 | 4,270 | 4,270 | 4,215 | 4,270 | +20 | +0.5% | 77,400 |
| 2019/12/16 | 4,250 | 4,270 | 4,220 | 4,250 | +30 | +0.7% | 80,100 |
| 2019/12/13 | 4,260 | 4,260 | 4,180 | 4,220 | +75 | +1.8% | 134,600 |
| 2019/12/12 | 4,145 | 4,180 | 4,065 | 4,145 | +25 | +0.6% | 111,300 |
| 2019/12/11 | 4,180 | 4,180 | 4,050 | 4,120 | -65 | -1.6% | 245,300 |
| 2019/12/10 | 4,155 | 4,245 | 4,140 | 4,185 | +40 | +1% | 175,000 |
| 2019/12/09 | 4,130 | 4,160 | 4,040 | 4,145 | +60 | +1.5% | 137,200 |
| 2019/12/06 | 4,060 | 4,085 | 4,040 | 4,085 | +45 | +1.1% | 71,600 |
| 2019/12/05 | 4,025 | 4,070 | 4,015 | 4,040 | +65 | +1.6% | 66,000 |
| 2019/12/04 | 3,925 | 3,990 | 3,910 | 3,975 | -20 | -0.5% | 117,900 |
| 2019/12/03 | 4,030 | 4,060 | 3,985 | 3,995 | -105 | -2.6% | 145,100 |
| 2019/12/02 | 4,060 | 4,215 | 4,060 | 4,100 | +70 | +1.7% | 229,300 |
| 2019/11/29 | 4,010 | 4,060 | 3,970 | 4,030 | +30 | +0.8% | 107,000 |
| 2019/11/28 | 4,000 | 4,030 | 3,950 | 4,000 | -5 | -0.1% | 125,700 |
| 2019/11/27 | 3,930 | 4,035 | 3,930 | 4,005 | +100 | +2.6% | 223,800 |
| 2019/11/26 | 3,905 | 3,950 | 3,865 | 3,905 | +5 | +0.1% | 154,200 |
| 2019/11/25 | 3,925 | 3,990 | 3,895 | 3,900 | +45 | +1.2% | 145,200 |
| 2019/11/22 | 3,905 | 3,910 | 3,840 | 3,855 | -60 | -1.5% | 109,600 |
| 2019/11/21 | 3,880 | 3,945 | 3,840 | 3,915 | +20 | +0.5% | 156,300 |
| 2019/11/20 | 3,760 | 3,940 | 3,760 | 3,895 | +95 | +2.5% | 182,600 |
| 2019/11/19 | 3,720 | 3,845 | 3,700 | 3,800 | +80 | +2.2% | 135,500 |
| 2019/11/18 | 3,665 | 3,750 | 3,595 | 3,720 | +30 | +0.8% | 157,400 |
| 2019/11/15 | 3,700 | 3,720 | 3,640 | 3,690 | -10 | -0.3% | 176,400 |
| 2019/11/14 | 3,835 | 3,835 | 3,690 | 3,700 | -135 | -3.5% | 202,500 |
| 2019/11/13 | 3,885 | 3,965 | 3,810 | 3,835 | -60 | -1.5% | 179,800 |
| 2019/11/12 | 3,945 | 3,945 | 3,850 | 3,895 | +90 | +2.4% | 247,100 |
| 2019/11/11 | 3,710 | 3,860 | 3,625 | 3,805 | +120 | +3.3% | 348,600 |
| 2019/11/08 | 3,490 | 3,700 | 3,455 | 3,685 | +245 | +7.1% | 363,400 |
| 2019/11/07 | 3,495 | 3,730 | 3,260 | 3,440 | +225 | +7% | 507,500 |
| 2019/11/06 | 3,275 | 3,295 | 3,160 | 3,215 | -90 | -2.7% | 221,000 |
| 2019/11/05 | 3,280 | 3,355 | 3,270 | 3,305 | +55 | +1.7% | 189,300 |
| 2019/11/01 | 3,275 | 3,290 | 3,240 | 3,250 | -60 | -1.8% | 91,700 |
| 2019/10/31 | 3,275 | 3,345 | 3,255 | 3,310 | +35 | +1.1% | 102,500 |
| 2019/10/30 | 3,330 | 3,330 | 3,225 | 3,275 | -50 | -1.5% | 127,200 |
| 2019/10/29 | 3,300 | 3,365 | 3,265 | 3,325 | +95 | +2.9% | 188,200 |
| 2019/10/28 | 3,170 | 3,265 | 3,155 | 3,230 | +80 | +2.5% | 138,700 |
| 2019/10/25 | 3,165 | 3,175 | 3,120 | 3,150 | +20 | +0.6% | 92,500 |
| 2019/10/24 | 3,170 | 3,170 | 3,080 | 3,130 | -10 | -0.3% | 113,300 |
| 2019/10/23 | 3,165 | 3,185 | 3,090 | 3,140 | +20 | +0.6% | 126,200 |
| 2019/10/21 | 3,095 | 3,125 | 3,040 | 3,120 | +25 | +0.8% | 135,800 |
| 2019/10/18 | 3,150 | 3,175 | 3,085 | 3,095 | -60 | -1.9% | 183,400 |
| 2019/10/17 | 3,195 | 3,210 | 3,150 | 3,155 | -40 | -1.3% | 85,900 |
| 2019/10/16 | 3,260 | 3,290 | 3,175 | 3,195 | -45 | -1.4% | 161,200 |
| 2019/10/15 | 3,290 | 3,315 | 3,230 | 3,240 | +15 | +0.5% | 138,000 |
| 2019/10/11 | 3,195 | 3,225 | 3,160 | 3,225 | +45 | +1.4% | 105,900 |
| 2019/10/10 | 3,230 | 3,235 | 3,165 | 3,180 | -50 | -1.5% | 153,700 |
| 2019/10/09 | 3,205 | 3,240 | 3,200 | 3,230 | -30 | -0.9% | 62,800 |
1301～
1350
件表示中 / 3683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 | 354,000円 | +16.9% | +74.3% | 2.46% | 11.21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 |
| 三谷セキ | 693,000円 | +2.3% | +4.3% | 1.95% | 12.68倍 | 1.46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 | 176,600円 | +18.8% | +24.5% | 4.15% | 15.69倍 | 1.78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 |
| 住阪セメ | 378,000円 | +0.6% | -2.1% | 3.17% | 15.98倍 | 0.66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 |
| ニチハ | 293,700円 | +4.0% | -38.4% | 3.88% | 22.21倍 | 0.78倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
市場注目の銘柄
チャート関連のコラム
