3110 日東紡績

3110
2024/11/08
時価
2433億円
PER 予
22.36倍
2010年以降
7.71-61.7倍
(2010-2024年)
PBR
1.89倍
2010年以降
0.55-2.39倍
(2010-2024年)
配当 予
1.35%
ROE 予
8.44%
ROA 予
4.97%
資料
Link
CSV,JSON

株価チャート

株価

11/8

前日 (11/7)
6,390
始値
6,560
高値
6,570
安値
6,360
終値 +0.94%
6,450
出来高 -42.87%
587,400

乖離率

株価(5日)
移動平均値
-2.18%
6,594
株価(25日)
移動平均値
-4.02%
6,720
出来高(5日)
移動平均値
-54.42%
1,288,680

2024/06/14~2024/11/08

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
11/086,5606,5706,3606,450+0.94%587,4002433億1342万-4.02%22.361.89
11/076,4106,4606,1106,390-2.14%1,028,2002410億5004万-4.53%22.161.87
11/066,1806,6006,1206,530+5.32%1,488,8002463億3126万-2.3%22.641.91
11/056,1506,5505,9006,200-16.22%2,511,6002338億8267万-6.89%21.51.82
11/017,3807,5507,3107,400-1.73%827,4002791億5028万+11.06%25.662.17
10/317,3007,6007,2607,530+0.4%562,4002840億5428万+13.71%26.112.2
10/307,4307,6707,3707,500+4.02%1,121,7002829億2259万+14.5%26.012.2
10/296,9207,2506,8507,210+4.49%373,9002719億8291万+11.33%252.11
10/286,6406,9206,6406,900+3.92%309,2002602億8878万+7.59%23.932.02
10/256,6206,6806,5506,640-0.15%171,8002504億8079万+4.35%23.021.94
10/246,6106,7706,5406,650-0.3%346,6002508億5802万+5.25%23.061.95
10/236,6906,8306,6206,670-1.04%287,2002516億1249万+6.33%23.131.95
10/227,0007,0506,7206,740-3.16%329,9002542億5310万+8%23.371.97
10/217,0007,0806,9306,960-2.25%320,2002625億5216万+12.15%24.132.04
10/186,8607,1706,7807,120+5.01%608,0002685億8784万+15.9%24.692.08
10/176,8106,8406,6306,780+1.04%239,7002557億6202万+11.75%23.511.99
10/166,5606,8506,5106,710-0.74%401,7002531億2141万+11.74%23.271.96
10/156,8806,9506,7006,760+0.9%361,1002550億756万+13.8%23.441.98
10/116,5706,8406,5306,700+2.13%471,8002527億4418万+14%23.231.96
10/106,6906,7206,5306,560-0.91%384,1002474億6295万+12.79%22.751.92
10/096,6006,6306,4406,620+2.64%477,1002497億2633万+14.51%22.951.94
10/086,0606,5006,0206,450+4.71%629,1002433億1342万+12.25%22.361.89
10/076,3806,4106,1606,160-0.81%355,6002323億7375万+7.73%21.361.8
10/046,1106,2406,0906,210+0.81%334,2002342億5990万+9.18%21.531.82
10/036,0606,2306,0306,160+6.57%414,4002323億7375万+8.78%21.361.8
10/026,0306,0505,7705,780-6.32%374,8002180億3900万+2.46%20.041.69
10/015,8706,2505,8206,170+4.75%363,3002327億5098万+9.55%21.391.81
09/306,0106,2505,8605,890-6.66%661,2002221億8854万+4.67%20.421.72
09/276,3806,4206,2706,310-0.79%528,6002380億3220万+12.08%21.881.85
09/266,1006,3606,0406,360+10.61%894,9002399億1835万+13.15%22.051.86
09/255,6605,8205,6305,750+1.95%257,6002169億731万+2.44%19.941.68
09/245,7505,7805,5805,6400%382,9002127億5778万+0.43%19.561.65
09/205,6905,8805,6205,640-0.18%462,2002127億5778万+0.32%19.561.65
09/195,5805,6805,4605,650+2.73%360,1002131億3501万+0.68%19.591.65
09/185,6405,6405,3405,500-0.72%404,4002074億7656万-1.91%19.071.61
09/175,8005,8005,4205,540-5.62%400,4002089億8548万-1.09%19.211.62
09/135,9005,9105,7305,870+0.17%470,4002214億3408万+4.92%20.351.72
09/125,7905,9505,6505,860+8.72%690,0002210億5685万+5.36%20.321.72
09/115,2205,4805,1705,390+3.26%535,5002033億2703万-2.65%18.691.58
09/105,1705,2705,0505,2200%377,9001969億1412万-5.43%18.11.53
09/095,0105,2804,9905,220+2.35%595,3001969億1412万-4.78%18.11.53
09/065,1805,1805,0105,100-1.54%218,5001923億8736万-7%17.681.49
09/055,0605,2905,0005,180+0.19%373,9001954億520万-5.89%17.961.52
09/045,3805,4405,1605,170-8.98%569,9001950億2797万-6.48%17.931.51
09/035,7905,7905,6705,680-1.05%170,2002142億6670万+2.38%19.691.66
09/025,9005,9005,6505,740-0.35%313,3002165億3008万+3.59%19.91.68
08/305,4905,7805,4405,760+6.27%448,6002172億8454万+4.39%19.971.69
08/295,4305,5305,3605,420-2.87%369,9002044億5872万-1.35%18.791.59
08/285,5805,6005,4305,580-0.36%264,9002104億9440万+1.42%19.351.63
08/275,4705,6505,4405,600+0.72%443,3002112億4886万+1.67%19.421.64
08/266,0106,0805,5505,560-7.95%577,5002097億3994万+0.89%19.281.63
08/235,9206,0405,8006,040+1%339,3002278億4699万+9.38%20.941.77
08/226,0806,1405,9105,980-1.64%337,8002255億8361万+8.55%20.741.75
08/216,0806,2106,0306,080-1.14%432,3002293億5591万+10.26%21.081.78
08/205,9406,2705,9406,150+5.31%642,4002319億9652万+11.35%21.321.8
08/195,9006,0705,8105,840+1.04%617,0002203億239万+5.74%20.251.71
08/165,5005,7805,4805,780+7.04%468,1002180億3900万+4.01%20.041.69
08/155,4205,5405,3905,400-2.17%391,9002037億426万-3.43%18.721.58
08/145,4805,6405,3805,520+3.18%558,9002082億3102万-2.13%19.141.62
08/135,4905,6105,2705,350-0.74%484,8002018億1811万-5.73%18.551.57
08/095,3105,4705,1505,390+7.16%655,5002033億2703万-5.7%18.691.58
08/085,1405,2804,9305,030-4.01%516,9001897億4675万-12.58%17.441.47
08/074,9005,4204,9005,240+5.43%658,9001976億6858万-9.89%18.171.53
08/064,8304,9704,7954,970+16.39%512,4001874億8336万-15.33%17.231.46
08/054,4804,6104,2704,270-18.98%870,4001610億7726万-28.01%14.811.25
08/025,4105,8405,2105,270-6.06%1,571,2001988億27万-12.46%18.271.54
08/015,8205,9005,5205,610-2.77%601,7002116億2609万-7.62%19.451.64
07/315,2705,7705,2305,770+1.76%518,5002176億6177万-5.64%20.011.69
07/305,4905,6805,4205,670+2.9%279,2002138億8947万-7.59%19.661.66
07/295,2005,5805,2005,510+6.58%442,1002078億5379万-10.57%19.111.61
07/265,0805,2905,0505,170+0.39%396,1001950億2797万-16.48%17.931.51
07/255,3005,3005,1005,150-8.2%547,4001942億7351万-17.52%17.861.51
07/245,6705,7205,6005,610-2.09%194,2002116億2609万-10.95%19.451.64
07/235,8305,8905,7005,730+0.88%266,3002161億5285万-9.55%19.871.68
07/225,7305,8105,6805,680-2.57%261,6002142億6670万-10.79%19.691.66
07/195,6805,8405,5705,830+1.75%393,4002199億2515万-9.06%20.211.71
07/185,7805,8805,6405,730-6.07%639,2002161億5285万-11.15%19.871.68
07/176,3006,3106,0506,100-3.17%330,9002301億1037万-6.07%21.151.79
07/166,2606,3506,1706,300+2.44%287,5002376億5497万-3.37%21.841.84
07/126,5006,5406,1406,150-8.21%672,3002319億9652万-5.88%21.321.8
07/116,7006,7906,5606,700+0.6%229,5002527億4418万+2.35%23.231.96
07/106,4806,6606,4606,660+1.22%200,5002512億3525万+1.99%23.091.95
07/096,4906,6606,4706,580+2.65%181,1002482億1741万+0.98%22.821.93
07/086,4006,5906,3406,410+0.63%214,3002418億450万-1.63%22.231.88
07/056,3206,4706,2506,370+0.31%188,4002402億9558万-2.47%22.091.87
07/046,6306,6406,3506,350-3.05%265,7002395億4112万-3.1%22.021.86
07/036,5706,7406,4606,550-0.91%317,5002470億8572万-0.4%22.711.92
07/026,4806,6906,4306,610+1.69%185,0002493億4910万+0.11%22.921.94
07/016,5306,5506,4106,500+0.15%139,1002451億9957万-2.05%22.541.9
06/286,6506,6706,4606,490-1.52%183,0002448億2234万-2.54%22.51.94
06/276,5206,6906,4806,590-1.05%207,4002485億9464万-1.24%22.851.97
06/266,4006,7406,3706,660+5.71%367,1002512億3525万-0.37%23.092
06/256,1906,3406,1106,300+0.16%264,8002376億5497万-5.7%21.841.89
06/246,2906,3506,2006,290+0.64%179,0002372億7774万-6.04%21.811.88
06/216,4806,4806,2206,250-4.14%350,9002357億6882万-6.86%21.671.87
06/206,4706,5706,4306,520-0.46%131,6002459億5403万-3.12%22.611.95
06/196,5106,6906,4806,550+1.08%210,8002470億8572万-2.82%22.711.96
06/186,6306,6406,3606,480-0.77%234,2002444億4511万-3.89%22.471.94
06/176,6706,7006,4106,530-3.55%321,8002463億3126万-3.32%22.641.96
06/146,6806,9406,6406,770-0.15%194,7002553億8479万-0.01%23.472.03

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,670
534
5/23
875
175
3/17
2,947,000
14,735,000
5/18
--+11.83%
4/7
-24.12%
8/17
2009年
3月期
1,305
261
6/30
540
108
10/28

108
10/10
2,632,600
13,163,000
12/26
--+32.26%
1/7
-40.43%
10/10
2010年
3月期
1,045
209
4/30
670
134
11/27
6,859,600
34,298,000
1/18
--+20.42%
4/5
-13.95%
11/27
2011年
3月期
1,370
274
2/17
680
136
3/15
1,452,200
7,261,000
5/12
678億6349万336億8407万+19.22%
2/16
-39.4%
3/15
2012年
3月期
1,785
357
11/18
835
167
6/7
13,223,000
66,115,000
11/18
884億2068万413億6205万+32.16%
11/18
-14.96%
12/28
2013年
3月期
1,890
378
1/11
1,065
213
7/26

213
6/4
771,600
3,858,000
3/8
936億2190万527億5520万+16.74%
1/10
-16.77%
5/18
2014年
3月期
2,800
560
12/3
1,405
281
6/13
1,458,400
7,292,000
12/13
1386億9912万695億9723万+18.87%
7/18
-17.87%
6/13
2015年
3月期
2,500
500
2/26
1,740
348
10/21
358,000
1,790,000
2/6
1238億3878万861億9179万+14.92%
2/12
-14.52%
10/17
2016年
3月期
3,435
687
8/6
1,545
309
1/18
6,294,800
31,474,000
9/30
1701億5448万765億3236万+12.59%
7/30
-31.16%
9/8
2017年
3月期
2,845
569
3/28
1,510
302
6/16
881,400
4,407,000
11/4
1136億1653万747億9862万+16.41%
11/18
-9.29%
6/14
2018年
3月期
3,895
11/2
2,150
3/26
643,100
2/8
1555億4881万858億6135万+13.88%
7/12
-24.4%
2/14
2019年
3月期
2,815
7/31
1,586
12/25
498,900
5/31
1124億1846万633億3772万+10.78%
4/17
-19.71%
12/25
2020年
3月期
5,310
2/13
1,900
6/4
684,300
3/18
2120億5756万758億7747万+18.25%
11/12
-22.35%
3/12
2021年
3月期
6,100
5/29
3,635
11/9
614,000
8/11
2436億662万1451億6558万+11.83%
5/26
-16.46%
8/12
2022年
3月期
4,135
4/2
2,491
3/9
747,700
7/14
1651億3334万994億7936万+14.71%
2/16
-19.33%
11/30
2023年
3月期
2,818
4/4
1,849
12/23
1,011,300
11/9
1125億3827万738億4076万+16.07%
8/4
-10.67%
7/5
2024年
3月期
6,330
3/26
1,790
5/18

5/17
1,636,100
2/20
2387億8666万675億2419万+39.96%
8/8
-14.1%
9/22
最新6,450
2024/11/8
587,4002433億1342万-4.02%
6,720

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
1%(1.01倍)
1986/12/27 vs 1985/12/28
16%(1.16倍)
1987/12/28 vs 1986/12/27
16%(1.16倍)
1988/12/28 vs 1987/12/28
40%(1.4倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-23%(0.77倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
15%(1.15倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
4%(1.04倍)
1998/12/30 vs 1997/12/30
-14%(0.86倍)
1999/12/30 vs 1998/12/30
-53%(0.47倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
45%(1.45倍)
2004/12/30 vs 2003/12/30
56%(1.56倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
33%(1.33倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
29%(1.29倍)
2011/12/30 vs 2010/12/30
31%(1.31倍)
2012/12/28 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/28
64%(1.64倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
-25%(0.75倍)
2016/12/30 vs 2015/12/30
40%(1.4倍)
2017/12/29 vs 2016/12/30
42%(1.42倍)
2018/12/28 vs 2017/12/29
-45%(0.55倍)
2019/12/30 vs 2018/12/28
159%(2.59倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/30 vs 2021/12/30
-35%(0.65倍)
2023/12/29 vs 2022/12/30
141%(2.41倍)
2024/11/08 vs 2023/12/29
40%(1.4倍)
過去安値
410円(2002/11/20)
1473%(15.73倍)
6,450円(11/8)