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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 343 | 353 | 343 | 348 | -1 | -0.3% | 990,000 |
| 2016/02/03 | 350 | 350 | 343 | 349 | -9 | -2.5% | 1,244,000 |
| 2016/02/02 | 359 | 361 | 354 | 358 | -3 | -0.8% | 1,551,000 |
| 2016/02/01 | 360 | 364 | 360 | 361 | +2 | +0.6% | 939,000 |
| 2016/01/29 | 352 | 360 | 347 | 359 | +10 | +2.9% | 1,363,000 |
| 2016/01/28 | 350 | 354 | 347 | 349 | -2 | -0.6% | 1,021,000 |
| 2016/01/27 | 347 | 353 | 345 | 351 | +12 | +3.5% | 1,317,000 |
| 2016/01/26 | 338 | 342 | 333 | 339 | -1 | -0.3% | 1,307,000 |
| 2016/01/25 | 338 | 346 | 330 | 340 | +9 | +2.7% | 1,216,000 |
| 2016/01/22 | 325 | 332 | 322 | 331 | +19 | +6.1% | 1,307,000 |
| 2016/01/21 | 319 | 328 | 312 | 312 | -7 | -2.2% | 1,563,000 |
| 2016/01/20 | 327 | 331 | 318 | 319 | -12 | -3.6% | 1,692,000 |
| 2016/01/19 | 322 | 332 | 321 | 331 | +10 | +3.1% | 1,189,000 |
| 2016/01/18 | 319 | 322 | 309 | 321 | -4 | -1.2% | 1,262,000 |
| 2016/01/15 | 327 | 332 | 322 | 325 | ±0 | ±0% | 1,384,000 |
| 2016/01/14 | 319 | 325 | 317 | 325 | -2 | -0.6% | 1,236,000 |
| 2016/01/13 | 323 | 328 | 320 | 327 | +8 | +2.5% | 821,000 |
| 2016/01/12 | 324 | 326 | 319 | 319 | -9 | -2.7% | 1,512,000 |
| 2016/01/08 | 323 | 331 | 319 | 328 | +4 | +1.2% | 1,036,000 |
| 2016/01/07 | 324 | 327 | 321 | 324 | -3 | -0.9% | 1,177,000 |
| 2016/01/06 | 325 | 329 | 323 | 327 | +1 | +0.3% | 1,039,000 |
| 2016/01/05 | 317 | 328 | 313 | 326 | +10 | +3.2% | 1,091,000 |
| 2016/01/04 | 324 | 325 | 314 | 316 | -11 | -3.4% | 882,000 |
| 2015/12/30 | 329 | 331 | 324 | 327 | ±0 | ±0% | 541,000 |
| 2015/12/29 | 325 | 329 | 322 | 327 | ±0 | ±0% | 566,000 |
| 2015/12/28 | 316 | 330 | 316 | 327 | +9 | +2.8% | 1,027,000 |
| 2015/12/25 | 316 | 321 | 311 | 318 | +3 | +1% | 1,198,000 |
| 2015/12/24 | 320 | 324 | 313 | 315 | -3 | -0.9% | 1,056,000 |
| 2015/12/22 | 321 | 321 | 315 | 318 | -1 | -0.3% | 779,000 |
| 2015/12/21 | 322 | 322 | 315 | 319 | -6 | -1.8% | 947,000 |
| 2015/12/18 | 333 | 336 | 325 | 325 | -8 | -2.4% | 1,101,000 |
| 2015/12/17 | 328 | 336 | 328 | 333 | +9 | +2.8% | 920,000 |
| 2015/12/16 | 325 | 327 | 323 | 324 | +4 | +1.3% | 701,000 |
| 2015/12/15 | 324 | 325 | 320 | 320 | -5 | -1.5% | 948,000 |
| 2015/12/14 | 327 | 328 | 320 | 325 | -7 | -2.1% | 1,268,000 |
| 2015/12/11 | 328 | 333 | 328 | 332 | +1 | +0.3% | 895,000 |
| 2015/12/10 | 330 | 334 | 329 | 331 | -4 | -1.2% | 1,127,000 |
| 2015/12/09 | 339 | 340 | 334 | 335 | -7 | -2% | 1,186,000 |
| 2015/12/08 | 342 | 343 | 337 | 342 | -1 | -0.3% | 1,072,000 |
| 2015/12/07 | 344 | 345 | 342 | 343 | +4 | +1.2% | 915,000 |
| 2015/12/04 | 343 | 347 | 337 | 339 | -8 | -2.3% | 2,246,000 |
| 2015/12/03 | 352 | 353 | 342 | 347 | -7 | -2% | 2,237,000 |
| 2015/12/02 | 360 | 360 | 353 | 354 | -6 | -1.7% | 1,135,000 |
| 2015/12/01 | 357 | 360 | 356 | 360 | +2 | +0.6% | 860,000 |
| 2015/11/30 | 361 | 361 | 356 | 358 | -3 | -0.8% | 743,000 |
| 2015/11/27 | 363 | 364 | 359 | 361 | -3 | -0.8% | 997,000 |
| 2015/11/26 | 363 | 369 | 363 | 364 | +2 | +0.6% | 1,031,000 |
| 2015/11/25 | 363 | 364 | 360 | 362 | -2 | -0.5% | 757,000 |
| 2015/11/24 | 361 | 364 | 360 | 364 | +3 | +0.8% | 782,000 |
| 2015/11/20 | 362 | 364 | 359 | 361 | -1 | -0.3% | 684,000 |
2251～
2300
件表示中 / 3684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 | 343,500円 | +16.9% | +74.3% | 2.53% | 10.87倍 | 1.01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 |
| フジミインコ | 175,400円 | +18.8% | +24.5% | 4.18% | 15.58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 | 391,300円 | +0.6% | -2.1% | 3.07% | 16.55倍 | 0.69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 | 289,900円 | +4.0% | -38.4% | 3.93% | 21.92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 |
| ノリタケ | 351,500円 | +2.2% | -1.0% | 3.70% | 8.31倍 | 0.67倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
市場注目の銘柄
チャート関連のコラム
