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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 193 | 193 | 183 | 183 | -7 | -3.7% | 1,118,000 |
| 2010/10/08 | 199 | 203 | 190 | 190 | -8 | -4% | 2,160,000 |
| 2010/10/07 | 198 | 200 | 198 | 198 | -2 | -1% | 504,000 |
| 2010/10/06 | 196 | 200 | 194 | 200 | +6 | +3.1% | 1,303,000 |
| 2010/10/05 | 188 | 194 | 185 | 194 | +5 | +2.6% | 728,000 |
| 2010/10/04 | 189 | 193 | 187 | 189 | -1 | -0.5% | 600,000 |
| 2010/10/01 | 193 | 195 | 189 | 190 | ±0 | ±0% | 924,000 |
| 2010/09/30 | 196 | 196 | 190 | 190 | -6 | -3.1% | 496,000 |
| 2010/09/29 | 193 | 198 | 193 | 196 | +3 | +1.6% | 785,000 |
| 2010/09/28 | 195 | 195 | 192 | 193 | -2 | -1% | 256,000 |
| 2010/09/27 | 195 | 195 | 194 | 195 | +2 | +1% | 220,000 |
| 2010/09/24 | 192 | 197 | 191 | 193 | -3 | -1.5% | 723,000 |
| 2010/09/22 | 195 | 197 | 195 | 196 | +1 | +0.5% | 294,000 |
| 2010/09/21 | 196 | 199 | 194 | 195 | -1 | -0.5% | 690,000 |
| 2010/09/17 | 197 | 197 | 195 | 196 | ±0 | ±0% | 632,000 |
| 2010/09/16 | 196 | 197 | 193 | 196 | +1 | +0.5% | 745,000 |
| 2010/09/15 | 182 | 196 | 181 | 195 | +11 | +6% | 2,048,000 |
| 2010/09/14 | 186 | 186 | 181 | 184 | -2 | -1.1% | 505,000 |
| 2010/09/13 | 183 | 186 | 183 | 186 | +4 | +2.2% | 1,504,000 |
| 2010/09/10 | 173 | 182 | 171 | 182 | +8 | +4.6% | 2,393,000 |
| 2010/09/09 | 176 | 176 | 173 | 174 | +2 | +1.2% | 250,000 |
| 2010/09/08 | 173 | 174 | 170 | 172 | -3 | -1.7% | 653,000 |
| 2010/09/07 | 178 | 178 | 173 | 175 | -4 | -2.2% | 695,000 |
| 2010/09/06 | 174 | 180 | 174 | 179 | +9 | +5.3% | 862,000 |
| 2010/09/03 | 167 | 171 | 166 | 170 | +4 | +2.4% | 853,000 |
| 2010/09/02 | 168 | 169 | 164 | 166 | +2 | +1.2% | 809,000 |
| 2010/09/01 | 163 | 165 | 162 | 164 | +1 | +0.6% | 497,000 |
| 2010/08/31 | 166 | 167 | 163 | 163 | -7 | -4.1% | 638,000 |
| 2010/08/30 | 167 | 174 | 167 | 170 | +8 | +4.9% | 1,031,000 |
| 2010/08/27 | 158 | 162 | 157 | 162 | +1 | +0.6% | 789,000 |
| 2010/08/26 | 157 | 164 | 157 | 161 | +7 | +4.5% | 1,272,000 |
| 2010/08/25 | 158 | 160 | 154 | 154 | -7 | -4.3% | 1,049,000 |
| 2010/08/24 | 163 | 163 | 161 | 161 | -5 | -3% | 522,000 |
| 2010/08/23 | 170 | 170 | 165 | 166 | -4 | -2.4% | 716,000 |
| 2010/08/20 | 172 | 172 | 170 | 170 | -4 | -2.3% | 463,000 |
| 2010/08/19 | 173 | 174 | 173 | 174 | ±0 | ±0% | 330,000 |
| 2010/08/18 | 175 | 175 | 173 | 174 | +1 | +0.6% | 327,000 |
| 2010/08/17 | 173 | 175 | 172 | 173 | -1 | -0.6% | 330,000 |
| 2010/08/16 | 173 | 175 | 172 | 174 | ±0 | ±0% | 331,000 |
| 2010/08/13 | 173 | 175 | 171 | 174 | +1 | +0.6% | 1,087,000 |
| 2010/08/12 | 172 | 174 | 170 | 173 | -4 | -2.3% | 873,000 |
| 2010/08/11 | 184 | 185 | 176 | 177 | -8 | -4.3% | 738,000 |
| 2010/08/10 | 187 | 187 | 184 | 185 | +1 | +0.5% | 246,000 |
| 2010/08/09 | 187 | 188 | 184 | 184 | -2 | -1.1% | 336,000 |
| 2010/08/06 | 186 | 187 | 186 | 186 | -1 | -0.5% | 174,000 |
| 2010/08/05 | 183 | 187 | 183 | 187 | +7 | +3.9% | 673,000 |
| 2010/08/04 | 187 | 188 | 180 | 180 | -6 | -3.2% | 701,000 |
| 2010/08/03 | 192 | 192 | 186 | 186 | -3 | -1.6% | 759,000 |
| 2010/08/02 | 196 | 197 | 188 | 189 | -10 | -5% | 1,144,000 |
| 2010/07/30 | 200 | 203 | 197 | 199 | -1 | -0.5% | 916,000 |
3551～
3600
件表示中 / 3681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 | 355,500円 | +16.9% | +74.3% | 2.45% | 11.26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 |
| フジミインコ | 176,800円 | +18.8% | +24.5% | 4.15% | 15.71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 |
| 三谷セキ | 647,000円 | +2.3% | +4.3% | 2.09% | 11.84倍 | 1.36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 |
| 住阪セメ | 370,500円 | +0.6% | -2.1% | 3.24% | 15.67倍 | 0.65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 | 282,900円 | +4.0% | -38.4% | 4.03% | 21.39倍 | 0.75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
