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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 3,370 | 3,390 | 3,275 | 3,310 | -60 | -1.8% | 148,200 |
| 2017/11/30 | 3,385 | 3,385 | 3,330 | 3,370 | -5 | -0.1% | 135,800 |
| 2017/11/29 | 3,345 | 3,375 | 3,315 | 3,375 | +80 | +2.4% | 111,700 |
| 2017/11/28 | 3,340 | 3,355 | 3,290 | 3,295 | -40 | -1.2% | 66,600 |
| 2017/11/27 | 3,380 | 3,385 | 3,305 | 3,335 | +5 | +0.2% | 73,800 |
| 2017/11/24 | 3,350 | 3,350 | 3,300 | 3,330 | -55 | -1.6% | 75,100 |
| 2017/11/22 | 3,365 | 3,400 | 3,350 | 3,385 | +70 | +2.1% | 139,700 |
| 2017/11/21 | 3,350 | 3,350 | 3,280 | 3,315 | -10 | -0.3% | 116,700 |
| 2017/11/20 | 3,255 | 3,365 | 3,245 | 3,325 | +35 | +1.1% | 152,800 |
| 2017/11/17 | 3,315 | 3,395 | 3,260 | 3,290 | +65 | +2% | 407,700 |
| 2017/11/16 | 3,110 | 3,230 | 3,090 | 3,225 | +165 | +5.4% | 289,100 |
| 2017/11/15 | 3,100 | 3,115 | 3,040 | 3,060 | -90 | -2.9% | 248,600 |
| 2017/11/14 | 3,185 | 3,220 | 3,115 | 3,150 | -45 | -1.4% | 247,700 |
| 2017/11/13 | 3,280 | 3,280 | 3,180 | 3,195 | -95 | -2.9% | 248,600 |
| 2017/11/10 | 3,280 | 3,350 | 3,275 | 3,290 | -60 | -1.8% | 213,800 |
| 2017/11/09 | 3,355 | 3,390 | 3,300 | 3,350 | +5 | +0.1% | 222,200 |
| 2017/11/08 | 3,390 | 3,390 | 3,325 | 3,345 | -115 | -3.3% | 182,700 |
| 2017/11/07 | 3,340 | 3,465 | 3,270 | 3,460 | +120 | +3.6% | 440,200 |
| 2017/11/06 | 3,515 | 3,515 | 3,245 | 3,340 | -455 | -12% | 636,500 |
| 2017/11/02 | 3,860 | 3,895 | 3,795 | 3,795 | -65 | -1.7% | 194,000 |
| 2017/11/01 | 3,845 | 3,890 | 3,760 | 3,860 | +55 | +1.4% | 180,000 |
| 2017/10/31 | 3,750 | 3,840 | 3,750 | 3,805 | +50 | +1.3% | 160,100 |
| 2017/10/30 | 3,755 | 3,790 | 3,680 | 3,755 | +10 | +0.3% | 359,100 |
| 2017/10/27 | 3,725 | 3,795 | 3,715 | 3,745 | +30 | +0.8% | 193,900 |
| 2017/10/26 | 3,715 | 3,755 | 3,690 | 3,715 | +40 | +1.1% | 217,200 |
| 2017/10/25 | 3,700 | 3,770 | 3,655 | 3,675 | ±0 | ±0% | 344,200 |
| 2017/10/24 | 3,650 | 3,695 | 3,605 | 3,675 | +50 | +1.4% | 234,000 |
| 2017/10/23 | 3,500 | 3,655 | 3,480 | 3,625 | +185 | +5.4% | 329,100 |
| 2017/10/20 | 3,420 | 3,460 | 3,375 | 3,440 | +55 | +1.6% | 148,200 |
| 2017/10/19 | 3,415 | 3,415 | 3,355 | 3,385 | +20 | +0.6% | 129,100 |
| 2017/10/18 | 3,460 | 3,480 | 3,325 | 3,365 | -110 | -3.2% | 221,200 |
| 2017/10/17 | 3,500 | 3,505 | 3,450 | 3,475 | +10 | +0.3% | 76,900 |
| 2017/10/16 | 3,500 | 3,510 | 3,460 | 3,465 | -15 | -0.4% | 114,600 |
| 2017/10/13 | 3,465 | 3,510 | 3,445 | 3,480 | +15 | +0.4% | 169,300 |
| 2017/10/12 | 3,455 | 3,495 | 3,400 | 3,465 | +50 | +1.5% | 116,100 |
| 2017/10/11 | 3,455 | 3,455 | 3,385 | 3,415 | -35 | -1% | 83,600 |
| 2017/10/10 | 3,440 | 3,465 | 3,395 | 3,450 | ±0 | ±0% | 119,700 |
| 2017/10/06 | 3,485 | 3,520 | 3,430 | 3,450 | +35 | +1% | 171,500 |
| 2017/10/05 | 3,370 | 3,450 | 3,370 | 3,415 | +60 | +1.8% | 131,200 |
| 2017/10/04 | 3,370 | 3,385 | 3,345 | 3,355 | -30 | -0.9% | 82,600 |
| 2017/10/03 | 3,465 | 3,470 | 3,370 | 3,385 | -50 | -1.5% | 141,400 |
| 2017/10/02 | 3,480 | 3,480 | 3,410 | 3,435 | -15 | -0.4% | 75,300 |
| 2017/09/29 | 3,405 | 3,455 | 3,350 | 3,450 | +30 | +0.9% | 158,100 |
| 2017/09/28 | 3,365 | 3,420 | 3,345 | 3,420 | +65 | +1.9% | 106,300 |
| 2017/09/27 | 3,340 | 3,370 | 3,305 | 3,355 | +2,678 | +395.6% | 109,700 |
| 2017/09/26 | 673 | 679 | 671 | 677 | +4 | +0.6% | 628,000 |
| 2017/09/25 | 668 | 690 | 659 | 673 | +11 | +1.7% | 1,473,000 |
| 2017/09/22 | 654 | 664 | 645 | 662 | +18 | +2.8% | 1,412,000 |
| 2017/09/21 | 636 | 644 | 628 | 644 | +9 | +1.4% | 653,000 |
| 2017/09/20 | 655 | 655 | 629 | 635 | -18 | -2.8% | 744,000 |
1801～
1850
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
