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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 5,160 | 5,180 | 4,935 | 4,980 | -160 | -3.1% | 480,600 |
| 2024/01/11 | 5,130 | 5,300 | 5,100 | 5,140 | +40 | +0.8% | 472,200 |
| 2024/01/10 | 5,100 | 5,180 | 5,010 | 5,100 | +10 | +0.2% | 497,500 |
| 2024/01/09 | 4,845 | 5,090 | 4,825 | 5,090 | +315 | +6.6% | 577,500 |
| 2024/01/05 | 4,795 | 4,815 | 4,715 | 4,775 | -70 | -1.4% | 329,600 |
| 2024/01/04 | 4,465 | 4,845 | 4,400 | 4,845 | +250 | +5.4% | 584,200 |
| 2023/12/29 | 4,600 | 4,660 | 4,555 | 4,595 | -40 | -0.9% | 243,100 |
| 2023/12/28 | 4,625 | 4,785 | 4,600 | 4,635 | +40 | +0.9% | 548,500 |
| 2023/12/27 | 4,495 | 4,665 | 4,480 | 4,595 | +150 | +3.4% | 449,700 |
| 2023/12/26 | 4,460 | 4,495 | 4,400 | 4,445 | -55 | -1.2% | 194,800 |
| 2023/12/25 | 4,500 | 4,530 | 4,440 | 4,500 | +55 | +1.2% | 144,900 |
| 2023/12/22 | 4,340 | 4,460 | 4,315 | 4,445 | +105 | +2.4% | 226,300 |
| 2023/12/21 | 4,325 | 4,440 | 4,325 | 4,340 | -10 | -0.2% | 256,500 |
| 2023/12/20 | 4,370 | 4,475 | 4,350 | 4,350 | +65 | +1.5% | 316,800 |
| 2023/12/19 | 4,170 | 4,290 | 4,145 | 4,285 | +75 | +1.8% | 160,500 |
| 2023/12/18 | 4,270 | 4,315 | 4,170 | 4,210 | -75 | -1.8% | 215,600 |
| 2023/12/15 | 4,215 | 4,320 | 4,165 | 4,285 | +60 | +1.4% | 226,700 |
| 2023/12/14 | 4,380 | 4,450 | 4,210 | 4,225 | -35 | -0.8% | 284,000 |
| 2023/12/13 | 4,255 | 4,360 | 4,165 | 4,260 | +145 | +3.5% | 427,500 |
| 2023/12/12 | 4,285 | 4,335 | 3,975 | 4,115 | +110 | +2.7% | 418,400 |
| 2023/12/11 | 4,115 | 4,175 | 3,975 | 4,005 | -65 | -1.6% | 209,300 |
| 2023/12/08 | 4,100 | 4,220 | 4,030 | 4,070 | +15 | +0.4% | 257,100 |
| 2023/12/07 | 3,990 | 4,115 | 3,925 | 4,055 | -25 | -0.6% | 405,800 |
| 2023/12/06 | 4,130 | 4,260 | 4,075 | 4,080 | -50 | -1.2% | 354,400 |
| 2023/12/05 | 4,245 | 4,390 | 4,130 | 4,130 | -210 | -4.8% | 456,300 |
| 2023/12/04 | 4,560 | 4,640 | 4,245 | 4,340 | -215 | -4.7% | 526,700 |
| 2023/12/01 | 4,480 | 4,590 | 4,410 | 4,555 | +60 | +1.3% | 297,400 |
| 2023/11/30 | 4,285 | 4,565 | 4,220 | 4,495 | -50 | -1.1% | 565,000 |
| 2023/11/29 | 4,255 | 4,585 | 4,235 | 4,545 | +295 | +6.9% | 496,500 |
| 2023/11/28 | 4,300 | 4,375 | 4,250 | 4,250 | -20 | -0.5% | 281,200 |
| 2023/11/27 | 4,375 | 4,400 | 4,250 | 4,270 | -160 | -3.6% | 271,300 |
| 2023/11/24 | 4,395 | 4,510 | 4,395 | 4,430 | +135 | +3.1% | 407,200 |
| 2023/11/22 | 4,150 | 4,350 | 4,095 | 4,295 | +105 | +2.5% | 426,100 |
| 2023/11/21 | 4,030 | 4,230 | 4,025 | 4,190 | +170 | +4.2% | 310,400 |
| 2023/11/20 | 4,180 | 4,240 | 4,020 | 4,020 | -165 | -3.9% | 249,500 |
| 2023/11/17 | 4,215 | 4,255 | 4,080 | 4,185 | -125 | -2.9% | 362,000 |
| 2023/11/16 | 4,215 | 4,310 | 4,165 | 4,310 | -15 | -0.3% | 374,000 |
| 2023/11/15 | 4,115 | 4,325 | 4,070 | 4,325 | +250 | +6.1% | 483,600 |
| 2023/11/14 | 4,070 | 4,125 | 4,025 | 4,075 | +60 | +1.5% | 200,100 |
| 2023/11/13 | 4,100 | 4,140 | 3,990 | 4,015 | +115 | +2.9% | 274,500 |
| 2023/11/10 | 4,050 | 4,055 | 3,850 | 3,900 | -220 | -5.3% | 326,900 |
| 2023/11/09 | 4,000 | 4,165 | 3,965 | 4,120 | +215 | +5.5% | 391,700 |
| 2023/11/08 | 3,920 | 4,035 | 3,840 | 3,905 | +15 | +0.4% | 371,900 |
| 2023/11/07 | 4,190 | 4,190 | 3,800 | 3,890 | -300 | -7.2% | 716,900 |
| 2023/11/06 | 3,930 | 4,230 | 3,865 | 4,190 | +610 | +17% | 971,400 |
| 2023/11/02 | 3,495 | 3,585 | 3,440 | 3,580 | +130 | +3.8% | 388,800 |
| 2023/11/01 | 3,500 | 3,530 | 3,420 | 3,450 | +90 | +2.7% | 287,500 |
| 2023/10/31 | 3,595 | 3,595 | 3,330 | 3,360 | -230 | -6.4% | 521,300 |
| 2023/10/30 | 3,645 | 3,675 | 3,540 | 3,590 | -155 | -4.1% | 628,100 |
| 2023/10/27 | 3,650 | 3,835 | 3,635 | 3,745 | +90 | +2.5% | 285,400 |
301～
350
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
