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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 542 | 546 | 538 | 545 | +11 | +2.1% | 407,000 |
| 2017/04/21 | 534 | 536 | 528 | 534 | +9 | +1.7% | 363,000 |
| 2017/04/20 | 528 | 534 | 523 | 525 | +5 | +1% | 356,000 |
| 2017/04/19 | 514 | 526 | 509 | 520 | +7 | +1.4% | 455,000 |
| 2017/04/18 | 513 | 522 | 511 | 513 | +4 | +0.8% | 309,000 |
| 2017/04/17 | 508 | 510 | 502 | 509 | +1 | +0.2% | 512,000 |
| 2017/04/14 | 514 | 516 | 506 | 508 | -10 | -1.9% | 535,000 |
| 2017/04/13 | 519 | 521 | 512 | 518 | -4 | -0.8% | 450,000 |
| 2017/04/12 | 527 | 528 | 518 | 522 | -14 | -2.6% | 435,000 |
| 2017/04/11 | 547 | 547 | 534 | 536 | -17 | -3.1% | 465,000 |
| 2017/04/10 | 554 | 555 | 549 | 553 | +1 | +0.2% | 382,000 |
| 2017/04/07 | 550 | 557 | 550 | 552 | +2 | +0.4% | 518,000 |
| 2017/04/06 | 556 | 560 | 548 | 550 | -10 | -1.8% | 671,000 |
| 2017/04/05 | 563 | 564 | 556 | 560 | -4 | -0.7% | 621,000 |
| 2017/04/04 | 562 | 566 | 555 | 564 | +2 | +0.4% | 525,000 |
| 2017/04/03 | 557 | 566 | 556 | 562 | +8 | +1.4% | 392,000 |
| 2017/03/31 | 558 | 567 | 554 | 554 | -2 | -0.4% | 585,000 |
| 2017/03/30 | 560 | 561 | 555 | 556 | -4 | -0.7% | 312,000 |
| 2017/03/29 | 568 | 568 | 559 | 560 | -8 | -1.4% | 272,000 |
| 2017/03/28 | 544 | 569 | 544 | 568 | +29 | +5.4% | 814,000 |
| 2017/03/27 | 532 | 541 | 532 | 539 | -2 | -0.4% | 406,000 |
| 2017/03/24 | 548 | 550 | 539 | 541 | -7 | -1.3% | 750,000 |
| 2017/03/23 | 533 | 550 | 533 | 548 | +16 | +3% | 634,000 |
| 2017/03/22 | 533 | 539 | 530 | 532 | -14 | -2.6% | 495,000 |
| 2017/03/21 | 534 | 549 | 534 | 546 | +12 | +2.2% | 500,000 |
| 2017/03/17 | 524 | 540 | 524 | 534 | +19 | +3.7% | 920,000 |
| 2017/03/16 | 497 | 517 | 497 | 515 | +12 | +2.4% | 323,000 |
| 2017/03/15 | 509 | 509 | 502 | 503 | -7 | -1.4% | 227,000 |
| 2017/03/14 | 499 | 515 | 496 | 510 | +8 | +1.6% | 510,000 |
| 2017/03/13 | 500 | 503 | 498 | 502 | +3 | +0.6% | 187,000 |
| 2017/03/10 | 498 | 500 | 493 | 499 | +7 | +1.4% | 433,000 |
| 2017/03/09 | 484 | 493 | 480 | 492 | +10 | +2.1% | 368,000 |
| 2017/03/08 | 489 | 489 | 481 | 482 | -7 | -1.4% | 322,000 |
| 2017/03/07 | 494 | 494 | 487 | 489 | -7 | -1.4% | 268,000 |
| 2017/03/06 | 492 | 497 | 490 | 496 | +4 | +0.8% | 207,000 |
| 2017/03/03 | 493 | 495 | 488 | 492 | -6 | -1.2% | 392,000 |
| 2017/03/02 | 498 | 498 | 495 | 498 | +8 | +1.6% | 205,000 |
| 2017/03/01 | 493 | 494 | 487 | 490 | -3 | -0.6% | 305,000 |
| 2017/02/28 | 492 | 497 | 492 | 493 | +4 | +0.8% | 338,000 |
| 2017/02/27 | 488 | 493 | 487 | 489 | +1 | +0.2% | 267,000 |
| 2017/02/24 | 494 | 494 | 487 | 488 | -14 | -2.8% | 331,000 |
| 2017/02/23 | 503 | 505 | 499 | 502 | +2 | +0.4% | 187,000 |
| 2017/02/22 | 506 | 506 | 499 | 500 | -6 | -1.2% | 269,000 |
| 2017/02/21 | 505 | 506 | 502 | 506 | ±0 | ±0% | 166,000 |
| 2017/02/20 | 503 | 507 | 500 | 506 | +3 | +0.6% | 287,000 |
| 2017/02/17 | 500 | 505 | 500 | 503 | +1 | +0.2% | 297,000 |
| 2017/02/16 | 498 | 503 | 491 | 502 | +3 | +0.6% | 303,000 |
| 2017/02/15 | 497 | 505 | 497 | 499 | +5 | +1% | 392,000 |
| 2017/02/14 | 489 | 499 | 487 | 494 | +10 | +2.1% | 484,000 |
| 2017/02/13 | 487 | 487 | 482 | 484 | -1 | -0.2% | 296,000 |
1951～
2000
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 | 349,000円 | +16.9% | +74.3% | 2.49% | 11.05倍 | 1.03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 | 692,000円 | +2.3% | +4.3% | 1.95% | 12.66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 | 175,500円 | +18.8% | +24.5% | 4.18% | 15.59倍 | 1.77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 | 380,700円 | +0.6% | -2.1% | 3.15% | 16.09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 | 291,500円 | +4.0% | -38.4% | 3.91% | 22.04倍 | 0.77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
