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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,645 | 3,755 | 3,630 | 3,655 | -25 | -0.7% | 297,100 |
| 2023/10/25 | 3,685 | 3,760 | 3,645 | 3,680 | +65 | +1.8% | 277,300 |
| 2023/10/24 | 3,545 | 3,635 | 3,435 | 3,615 | +85 | +2.4% | 223,600 |
| 2023/10/23 | 3,530 | 3,615 | 3,530 | 3,530 | -20 | -0.6% | 176,700 |
| 2023/10/20 | 3,490 | 3,590 | 3,480 | 3,550 | +25 | +0.7% | 137,300 |
| 2023/10/19 | 3,540 | 3,590 | 3,475 | 3,525 | -85 | -2.4% | 130,900 |
| 2023/10/18 | 3,610 | 3,640 | 3,510 | 3,610 | -10 | -0.3% | 222,200 |
| 2023/10/17 | 3,665 | 3,690 | 3,570 | 3,620 | +35 | +1% | 199,800 |
| 2023/10/16 | 3,690 | 3,695 | 3,575 | 3,585 | -175 | -4.7% | 226,500 |
| 2023/10/13 | 3,880 | 3,880 | 3,755 | 3,760 | -165 | -4.2% | 211,300 |
| 2023/10/12 | 3,890 | 3,945 | 3,860 | 3,925 | +105 | +2.7% | 286,000 |
| 2023/10/11 | 3,870 | 3,875 | 3,780 | 3,820 | -35 | -0.9% | 207,800 |
| 2023/10/10 | 3,710 | 3,875 | 3,710 | 3,855 | +230 | +6.3% | 322,400 |
| 2023/10/06 | 3,595 | 3,670 | 3,590 | 3,625 | +10 | +0.3% | 172,600 |
| 2023/10/05 | 3,500 | 3,625 | 3,425 | 3,615 | +150 | +4.3% | 260,700 |
| 2023/10/04 | 3,540 | 3,605 | 3,440 | 3,465 | -85 | -2.4% | 200,300 |
| 2023/10/03 | 3,450 | 3,575 | 3,400 | 3,550 | +90 | +2.6% | 261,400 |
| 2023/10/02 | 3,540 | 3,540 | 3,435 | 3,460 | -30 | -0.9% | 268,900 |
| 2023/09/29 | 3,495 | 3,555 | 3,465 | 3,490 | -60 | -1.7% | 238,600 |
| 2023/09/28 | 3,655 | 3,735 | 3,500 | 3,550 | -110 | -3% | 306,800 |
| 2023/09/27 | 3,450 | 3,685 | 3,435 | 3,660 | +170 | +4.9% | 456,200 |
| 2023/09/26 | 3,490 | 3,555 | 3,480 | 3,490 | +70 | +2% | 341,000 |
| 2023/09/25 | 3,330 | 3,460 | 3,300 | 3,420 | +145 | +4.4% | 369,900 |
| 2023/09/22 | 3,315 | 3,335 | 3,215 | 3,275 | -70 | -2.1% | 497,000 |
| 2023/09/21 | 3,520 | 3,540 | 3,295 | 3,345 | -200 | -5.6% | 405,800 |
| 2023/09/20 | 3,505 | 3,620 | 3,505 | 3,545 | -30 | -0.8% | 258,900 |
| 2023/09/19 | 3,540 | 3,575 | 3,500 | 3,575 | -5 | -0.1% | 291,000 |
| 2023/09/15 | 3,695 | 3,700 | 3,580 | 3,580 | -85 | -2.3% | 273,200 |
| 2023/09/14 | 3,595 | 3,680 | 3,570 | 3,665 | +125 | +3.5% | 279,800 |
| 2023/09/13 | 3,680 | 3,700 | 3,480 | 3,540 | -195 | -5.2% | 428,000 |
| 2023/09/12 | 3,800 | 3,865 | 3,730 | 3,735 | -50 | -1.3% | 141,300 |
| 2023/09/11 | 3,830 | 3,880 | 3,750 | 3,785 | -105 | -2.7% | 184,200 |
| 2023/09/08 | 3,855 | 3,940 | 3,855 | 3,890 | -35 | -0.9% | 131,900 |
| 2023/09/07 | 3,870 | 4,000 | 3,820 | 3,925 | -10 | -0.3% | 242,800 |
| 2023/09/06 | 3,845 | 3,945 | 3,835 | 3,935 | +95 | +2.5% | 165,200 |
| 2023/09/05 | 3,925 | 3,945 | 3,815 | 3,840 | -85 | -2.2% | 216,500 |
| 2023/09/04 | 3,910 | 3,985 | 3,885 | 3,925 | -10 | -0.3% | 170,800 |
| 2023/09/01 | 4,035 | 4,045 | 3,920 | 3,935 | -70 | -1.7% | 273,100 |
| 2023/08/31 | 4,085 | 4,105 | 3,920 | 4,005 | -75 | -1.8% | 454,800 |
| 2023/08/30 | 3,965 | 4,115 | 3,960 | 4,080 | +70 | +1.7% | 235,600 |
| 2023/08/29 | 4,200 | 4,205 | 4,010 | 4,010 | -135 | -3.3% | 293,900 |
| 2023/08/28 | 4,035 | 4,145 | 4,030 | 4,145 | +110 | +2.7% | 286,300 |
| 2023/08/25 | 3,940 | 4,090 | 3,890 | 4,035 | -45 | -1.1% | 369,700 |
| 2023/08/24 | 3,950 | 4,100 | 3,935 | 4,080 | +200 | +5.2% | 588,200 |
| 2023/08/23 | 3,835 | 3,915 | 3,835 | 3,880 | +10 | +0.3% | 228,900 |
| 2023/08/22 | 3,930 | 3,960 | 3,835 | 3,870 | -75 | -1.9% | 323,600 |
| 2023/08/21 | 3,735 | 3,990 | 3,735 | 3,945 | +175 | +4.6% | 343,600 |
| 2023/08/18 | 3,685 | 3,785 | 3,645 | 3,770 | +60 | +1.6% | 324,000 |
| 2023/08/17 | 3,850 | 3,850 | 3,665 | 3,710 | -210 | -5.4% | 433,200 |
| 2023/08/16 | 3,915 | 3,945 | 3,820 | 3,920 | -5 | -0.1% | 349,100 |
351～
400
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
