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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 6,150 | 6,550 | 5,900 | 6,200 | -1,200 | -16.2% | 2,511,600 |
| 2024/11/01 | 7,380 | 7,550 | 7,310 | 7,400 | -130 | -1.7% | 827,400 |
| 2024/10/31 | 7,300 | 7,600 | 7,260 | 7,530 | +30 | +0.4% | 562,400 |
| 2024/10/30 | 7,430 | 7,670 | 7,370 | 7,500 | +290 | +4% | 1,121,700 |
| 2024/10/29 | 6,920 | 7,250 | 6,850 | 7,210 | +310 | +4.5% | 373,900 |
| 2024/10/28 | 6,640 | 6,920 | 6,640 | 6,900 | +260 | +3.9% | 309,200 |
| 2024/10/25 | 6,620 | 6,680 | 6,550 | 6,640 | -10 | -0.2% | 171,800 |
| 2024/10/24 | 6,610 | 6,770 | 6,540 | 6,650 | -20 | -0.3% | 346,600 |
| 2024/10/23 | 6,690 | 6,830 | 6,620 | 6,670 | -70 | -1% | 287,200 |
| 2024/10/22 | 7,000 | 7,050 | 6,720 | 6,740 | -220 | -3.2% | 329,900 |
| 2024/10/21 | 7,000 | 7,080 | 6,930 | 6,960 | -160 | -2.2% | 320,200 |
| 2024/10/18 | 6,860 | 7,170 | 6,780 | 7,120 | +340 | +5% | 608,000 |
| 2024/10/17 | 6,810 | 6,840 | 6,630 | 6,780 | +70 | +1% | 239,700 |
| 2024/10/16 | 6,560 | 6,850 | 6,510 | 6,710 | -50 | -0.7% | 401,700 |
| 2024/10/15 | 6,880 | 6,950 | 6,700 | 6,760 | +60 | +0.9% | 361,100 |
| 2024/10/11 | 6,570 | 6,840 | 6,530 | 6,700 | +140 | +2.1% | 471,800 |
| 2024/10/10 | 6,690 | 6,720 | 6,530 | 6,560 | -60 | -0.9% | 384,100 |
| 2024/10/09 | 6,600 | 6,630 | 6,440 | 6,620 | +170 | +2.6% | 477,100 |
| 2024/10/08 | 6,060 | 6,500 | 6,020 | 6,450 | +290 | +4.7% | 629,100 |
| 2024/10/07 | 6,380 | 6,410 | 6,160 | 6,160 | -50 | -0.8% | 355,600 |
| 2024/10/04 | 6,110 | 6,240 | 6,090 | 6,210 | +50 | +0.8% | 334,200 |
| 2024/10/03 | 6,060 | 6,230 | 6,030 | 6,160 | +380 | +6.6% | 414,400 |
| 2024/10/02 | 6,030 | 6,050 | 5,770 | 5,780 | -390 | -6.3% | 374,800 |
| 2024/10/01 | 5,870 | 6,250 | 5,820 | 6,170 | +280 | +4.8% | 363,300 |
| 2024/09/30 | 6,010 | 6,250 | 5,860 | 5,890 | -420 | -6.7% | 661,200 |
| 2024/09/27 | 6,380 | 6,420 | 6,270 | 6,310 | -50 | -0.8% | 528,600 |
| 2024/09/26 | 6,100 | 6,360 | 6,040 | 6,360 | +610 | +10.6% | 894,900 |
| 2024/09/25 | 5,660 | 5,820 | 5,630 | 5,750 | +110 | +2% | 257,600 |
| 2024/09/24 | 5,750 | 5,780 | 5,580 | 5,640 | ±0 | ±0% | 382,900 |
| 2024/09/20 | 5,690 | 5,880 | 5,620 | 5,640 | -10 | -0.2% | 462,200 |
| 2024/09/19 | 5,580 | 5,680 | 5,460 | 5,650 | +150 | +2.7% | 360,100 |
| 2024/09/18 | 5,640 | 5,640 | 5,340 | 5,500 | -40 | -0.7% | 404,400 |
| 2024/09/17 | 5,800 | 5,800 | 5,420 | 5,540 | -330 | -5.6% | 400,400 |
| 2024/09/13 | 5,900 | 5,910 | 5,730 | 5,870 | +10 | +0.2% | 470,400 |
| 2024/09/12 | 5,790 | 5,950 | 5,650 | 5,860 | +470 | +8.7% | 690,000 |
| 2024/09/11 | 5,220 | 5,480 | 5,170 | 5,390 | +170 | +3.3% | 535,500 |
| 2024/09/10 | 5,170 | 5,270 | 5,050 | 5,220 | ±0 | ±0% | 377,900 |
| 2024/09/09 | 5,010 | 5,280 | 4,990 | 5,220 | +120 | +2.4% | 595,300 |
| 2024/09/06 | 5,180 | 5,180 | 5,010 | 5,100 | -80 | -1.5% | 218,500 |
| 2024/09/05 | 5,060 | 5,290 | 5,000 | 5,180 | +10 | +0.2% | 373,900 |
| 2024/09/04 | 5,380 | 5,440 | 5,160 | 5,170 | -510 | -9% | 569,900 |
| 2024/09/03 | 5,790 | 5,790 | 5,670 | 5,680 | -60 | -1% | 170,200 |
| 2024/09/02 | 5,900 | 5,900 | 5,650 | 5,740 | -20 | -0.3% | 313,300 |
| 2024/08/30 | 5,490 | 5,780 | 5,440 | 5,760 | +340 | +6.3% | 448,600 |
| 2024/08/29 | 5,430 | 5,530 | 5,360 | 5,420 | -160 | -2.9% | 369,900 |
| 2024/08/28 | 5,580 | 5,600 | 5,430 | 5,580 | -20 | -0.4% | 264,900 |
| 2024/08/27 | 5,470 | 5,650 | 5,440 | 5,600 | +40 | +0.7% | 443,300 |
| 2024/08/26 | 6,010 | 6,080 | 5,550 | 5,560 | -480 | -7.9% | 577,500 |
| 2024/08/23 | 5,920 | 6,040 | 5,800 | 6,040 | +60 | +1% | 339,300 |
| 2024/08/22 | 6,080 | 6,140 | 5,910 | 5,980 | -100 | -1.6% | 337,800 |
101～
150
件表示中 / 3673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 | 368,000円 | +16.9% | +74.3% | 2.36% | 11.65倍 | 1.08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 | 323,600円 | +3.6% | +61.1% | 4.48% | 17.11倍 | 0.53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 | 86,900円 | -2.6% | -2.6% | 3.45% | 16.86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 | 172,700円 | +18.8% | +24.5% | 4.25% | 15.34倍 | 1.74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 | 361,400円 | +0.6% | -2.1% | 3.32% | 15.28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
