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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 186 | 187 | 184 | 185 | +4 | +2.2% | 799,000 |
| 2010/07/22 | 183 | 184 | 178 | 181 | -5 | -2.7% | 780,000 |
| 2010/07/21 | 196 | 197 | 186 | 186 | -8 | -4.1% | 809,000 |
| 2010/07/20 | 193 | 197 | 191 | 194 | -4 | -2% | 979,000 |
| 2010/07/16 | 200 | 202 | 196 | 198 | -6 | -2.9% | 1,558,000 |
| 2010/07/15 | 195 | 206 | 194 | 204 | +6 | +3% | 1,597,000 |
| 2010/07/14 | 193 | 198 | 193 | 198 | +7 | +3.7% | 941,000 |
| 2010/07/13 | 191 | 194 | 190 | 191 | ±0 | ±0% | 335,000 |
| 2010/07/12 | 190 | 194 | 189 | 191 | -1 | -0.5% | 433,000 |
| 2010/07/09 | 196 | 196 | 189 | 192 | -1 | -0.5% | 1,186,000 |
| 2010/07/08 | 195 | 195 | 192 | 193 | +4 | +2.1% | 506,000 |
| 2010/07/07 | 195 | 195 | 188 | 189 | -7 | -3.6% | 580,000 |
| 2010/07/06 | 200 | 201 | 192 | 196 | +1 | +0.5% | 722,000 |
| 2010/07/05 | 192 | 195 | 191 | 195 | +5 | +2.6% | 442,000 |
| 2010/07/02 | 192 | 192 | 189 | 190 | -1 | -0.5% | 563,000 |
| 2010/07/01 | 193 | 194 | 188 | 191 | -6 | -3% | 857,000 |
| 2010/06/30 | 199 | 199 | 197 | 197 | -6 | -3% | 626,000 |
| 2010/06/29 | 205 | 207 | 202 | 203 | -2 | -1% | 383,000 |
| 2010/06/28 | 208 | 209 | 205 | 205 | -2 | -1% | 331,000 |
| 2010/06/25 | 209 | 211 | 207 | 207 | -8 | -3.7% | 542,000 |
| 2010/06/24 | 215 | 218 | 213 | 215 | ±0 | ±0% | 285,000 |
| 2010/06/23 | 220 | 220 | 213 | 215 | -6 | -2.7% | 942,000 |
| 2010/06/22 | 217 | 221 | 216 | 221 | -2 | -0.9% | 801,000 |
| 2010/06/21 | 220 | 225 | 220 | 223 | +7 | +3.2% | 1,205,000 |
| 2010/06/18 | 217 | 222 | 214 | 216 | ±0 | ±0% | 1,388,000 |
| 2010/06/17 | 217 | 218 | 214 | 216 | -4 | -1.8% | 586,000 |
| 2010/06/16 | 219 | 221 | 216 | 220 | ±0 | ±0% | 1,094,000 |
| 2010/06/15 | 213 | 222 | 213 | 220 | +7 | +3.3% | 974,000 |
| 2010/06/14 | 207 | 214 | 207 | 213 | +7 | +3.4% | 607,000 |
| 2010/06/11 | 204 | 211 | 202 | 206 | +7 | +3.5% | 3,861,000 |
| 2010/06/10 | 200 | 206 | 197 | 199 | +2 | +1% | 651,000 |
| 2010/06/09 | 201 | 203 | 195 | 197 | -6 | -3% | 845,000 |
| 2010/06/08 | 200 | 207 | 200 | 203 | -1 | -0.5% | 566,000 |
| 2010/06/07 | 208 | 210 | 204 | 204 | -12 | -5.6% | 781,000 |
| 2010/06/04 | 212 | 218 | 212 | 216 | +4 | +1.9% | 638,000 |
| 2010/06/03 | 205 | 213 | 205 | 212 | +9 | +4.4% | 518,000 |
| 2010/06/02 | 202 | 207 | 201 | 203 | -2 | -1% | 455,000 |
| 2010/06/01 | 207 | 208 | 203 | 205 | -1 | -0.5% | 695,000 |
| 2010/05/31 | 203 | 209 | 203 | 206 | +4 | +2% | 801,000 |
| 2010/05/28 | 203 | 205 | 200 | 202 | +4 | +2% | 1,117,000 |
| 2010/05/27 | 194 | 199 | 192 | 198 | -1 | -0.5% | 1,305,000 |
| 2010/05/26 | 204 | 212 | 199 | 199 | -4 | -2% | 1,458,000 |
| 2010/05/25 | 206 | 208 | 203 | 203 | -7 | -3.3% | 971,000 |
| 2010/05/24 | 211 | 217 | 209 | 210 | -1 | -0.5% | 1,135,000 |
| 2010/05/21 | 205 | 213 | 202 | 211 | ±0 | ±0% | 1,564,000 |
| 2010/05/20 | 213 | 218 | 210 | 211 | -4 | -1.9% | 643,000 |
| 2010/05/19 | 215 | 216 | 210 | 215 | -3 | -1.4% | 856,000 |
| 2010/05/18 | 221 | 222 | 217 | 218 | ±0 | ±0% | 573,000 |
| 2010/05/17 | 223 | 223 | 215 | 218 | -7 | -3.1% | 1,006,000 |
| 2010/05/14 | 217 | 230 | 217 | 225 | +2 | +0.9% | 1,781,000 |
3601～
3650
件表示中 / 3677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 | 346,500円 | +16.9% | +74.3% | 2.51% | 10.97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 | 173,000円 | +18.8% | +24.5% | 4.24% | 15.37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 |
| 三谷セキ | 639,000円 | +2.3% | +4.3% | 2.11% | 11.69倍 | 1.35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 | 369,100円 | +0.6% | -2.1% | 3.25% | 15.61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 | 290,400円 | +4.0% | -38.4% | 3.93% | 21.96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
