3110 日東紡績

3110
2024/05/17
時価
2542億円
PER 予
28.87倍
2010年以降
7.71-61.7倍
(2010-2024年)
PBR
2.08倍
2010年以降
0.55-2.39倍
(2010-2024年)
配当
0.82%
ROE 予
7.19%
ROA 予
4.01%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
6,770
始値
6,740
高値
6,900
安値
6,690
終値 -0.44%
6,740
出来高 -48.91%
317,500

乖離率

株価(5日)
移動平均値
-0.44%
6,770
株価(25日)
移動平均値
+16.79%
5,771
出来高(5日)
移動平均値
-49.19%
624,880

2023/12/18~2024/05/17

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
05/176,7406,9006,6906,740-0.44%317,5002542億5310万+16.79%28.872.08
05/166,6806,9106,5806,770+2.58%621,4002553億8479万+18.27%292.09
05/156,8406,9106,5306,600-2.8%621,3002489億7187万+16.32%28.272.03
05/147,0207,0406,5506,790-2.3%639,8002561億3925万+20.56%29.082.09
05/136,8307,1006,7706,950+4.2%924,4002621億7493万+24.4%29.772.14
05/106,4006,7106,2306,670+16.61%1,868,1002516億1249万+20.59%28.572.05
05/095,7405,8605,6205,720-0.17%437,1002157億7562万+4.08%24.51.76
05/085,5505,7805,5505,730+1.96%302,7002161億5285万+4.26%24.541.77
05/075,6705,7405,5605,620+0.72%251,2002120億332万+2.07%24.071.73
05/025,4605,6505,4505,580+1.45%187,1002104億9440万+1.2%23.91.72
05/015,5805,6805,4505,500-4.01%323,1002074億7656万-0.69%23.561.69
04/305,7105,8205,6705,730+1.78%370,9002161億5285万+3.02%24.541.77
04/265,4005,6605,3705,630+6.83%641,9002123億8055万+0.97%24.121.73
04/255,2705,4305,2405,270-1.68%309,1001988億27万-5.86%22.571.62
04/245,3005,4205,2505,360+4.89%325,9002021億9534万-4.63%22.961.65
04/235,1305,2104,9805,110+1.19%384,6001927億6459万-9.24%21.891.57
04/224,9605,0804,8955,050+0.4%505,9001905億121万-10.73%21.631.56
04/195,3105,3504,9305,030-6.68%620,9001897億4675万-11.35%21.551.55
04/185,3005,4205,1105,390+0.37%498,3002033億2703万-5.16%23.091.66
04/175,3105,5305,1705,370+2.09%429,6002025億7257万-5.52%231.65
04/165,4405,4605,2105,260-6.07%366,2001984億2304万-7.57%22.531.62
04/155,5605,6305,4605,600-2.27%417,8002112億4886万-1.72%23.991.73
04/125,5405,7605,5205,730+4.18%408,6002161億5285万+0.44%24.541.77
04/115,4005,5105,3405,500-1.43%458,4002074億7656万-3.63%23.561.69
04/105,6005,7805,5505,580+0.18%520,7002104億9440万-2.65%23.91.72
04/095,4805,5905,4305,570+1.27%242,0002101億1717万-3.16%23.861.72
04/085,6505,6605,3905,500-0.9%495,9002074億7656万-4.66%23.561.69
04/055,5805,6405,4805,550-2.29%331,6002093億6271万-4.16%23.771.71
04/045,6405,8605,6105,680+2.53%396,9002142億6670万-1.93%24.331.75
04/035,6205,7505,4805,540-4.48%560,5002089億8548万-4.32%23.731.71
04/025,7706,0205,7205,800+1.22%423,0002187億9346万+0.14%24.841.79
04/016,0406,0405,6305,730-4.02%393,3002161億5285万-1.04%24.541.77
03/295,7705,9805,7205,970+2.4%272,2002252億638万+3.13%29.791.84
03/286,0706,1105,7905,830-5.36%533,0002199億2515万+1.2%29.091.8
03/276,2006,3006,0206,160+0.82%407,0002323億7375万+7.24%30.741.9
03/266,0606,3306,0606,110+0.66%517,0002304億8760万+7.31%30.491.88
03/256,1706,2706,0706,070-1.78%298,3002289億7868万+7.34%30.291.87
03/225,9006,2605,9006,180+6.19%927,0002331億2821万+10.02%30.841.9
03/215,7105,9105,5005,820+3.74%552,9002195億4792万+4.41%29.041.79
03/195,7005,8005,5705,610-3.28%337,1002116億2609万+1.26%281.73
03/185,4905,8105,4505,800+6.23%386,9002187億9346万+5.24%28.941.79
03/155,2605,4805,2305,460+3.61%499,9002059億6764万-0.29%27.251.68
03/145,3505,3905,1105,270-2.77%660,5001988億27万-3.44%26.31.62
03/135,6005,6805,3705,420-2.17%348,4002044億5872万-0.66%27.051.67
03/125,3405,7305,3205,540+1.84%534,6002089億8548万+1.76%27.651.71
03/115,2605,5305,2605,440-5.56%725,3002052億1318万+0.26%27.151.68
03/085,6805,9405,5405,760-0.52%670,9002172億8454万+6.47%28.741.77
03/075,9106,0205,7305,790-5.24%765,4002184億1623万+7.56%28.891.78
03/065,9106,1405,9106,110+0.16%393,1002304億8760万+14.04%30.491.88
03/056,0606,1905,8206,100+2.01%532,7002301億1037万+14.83%30.441.88
03/046,0406,1505,9605,980-1.16%578,3002255億8361万+13.69%29.841.84
03/015,6006,0905,6006,050+8.62%743,4002282億2422万+15.94%30.191.86
02/295,5605,6005,4305,570-1.07%388,8002101億1717万+7.63%27.81.72
02/285,5405,6905,4905,630+0.54%369,7002123億8055万+9.41%28.11.73
02/275,7505,8005,5305,600-2.61%494,8002112億4886万+9.33%27.951.73
02/265,6805,7605,4605,750+0.88%899,5002169億731万+12.75%28.691.77
02/225,5805,7405,4805,700+7.95%925,2002150億2116万+12.65%28.441.76
02/215,4805,6105,2005,280-2.22%845,5001991億7750万+5.18%26.351.63
02/205,2505,6105,2505,400+10.09%1,636,1002037億426万+7.96%26.951.66
02/195,0405,0704,8504,905-4.57%409,2001850億3137万-1.64%24.481.51
02/165,1805,2705,0505,140+0.19%210,8001938億9628万+3.01%25.651.58
02/155,1905,3905,1305,130+0.79%345,0001935億1905万+2.81%25.61.58
02/144,9555,1304,9205,090+2.52%281,7001920億1013万+2.02%25.41.57
02/134,9755,0204,8254,965+1.22%333,1001872億9475万-0.48%24.781.53
02/094,9105,0504,8704,9050%376,5001850億3137万-1.53%24.481.51
02/084,9304,9904,7654,905-2.29%493,3001850億3137万-1.49%24.481.51
02/075,1205,1304,7405,020-3.83%1,256,2001893億6952万+1.07%25.051.55
02/065,1105,2805,0905,220+2.15%615,7001969億1412万+5.43%26.051.61
02/055,0405,1205,0005,110+0.2%307,2001927億6459万+3.74%25.51.57
02/025,0605,1105,0005,100+1.39%228,0001923億8736万+4.08%25.451.57
02/014,9405,0904,9055,030-1.37%226,9001897億4675万+3.16%25.11.55
01/314,9955,1004,9405,100-1.16%313,4001923億8736万+5.11%25.451.57
01/305,0305,1905,0005,160+4.14%393,6001946億5074万+7.01%25.751.59
01/294,8404,9904,8104,955+3.34%235,3001869億1752万+3.47%24.731.53
01/264,9004,9454,7854,795-2.94%247,7001808億8184万+0.67%23.931.48
01/254,9104,9554,8754,940-0.7%286,8001863億5167万+4.24%24.651.52
01/244,8205,0004,7904,975+2.68%354,4001876億7198万+5.56%24.831.53
01/235,0005,0404,8454,845-3.87%369,2001827億6799万+3.46%24.181.49
01/225,1005,1204,9855,0400%266,1001901億2398万+8.15%25.151.55
01/194,8505,1804,8005,040+6.22%529,8001901億2398万+9.02%25.151.55
01/184,6704,8304,6104,745+0.85%562,8001789億9569万+3.58%23.681.46
01/174,8904,9104,6804,705-2.39%374,0001774億8677万+3.32%23.481.45
01/164,9604,9954,7704,820-4.37%373,6001818億2491万+6.45%24.051.48
01/154,9855,0404,8905,040+1.2%269,0001901億2398万+12.02%25.151.55
01/125,1605,1804,9354,980-3.11%480,6001878億6059万+11.61%24.851.53
01/115,1305,3005,1005,140+0.78%472,2001938億9628万+15.84%25.651.58
01/105,1005,1805,0105,100+0.2%497,5001923億8736万+15.57%25.451.57
01/094,8455,0904,8255,090+6.6%577,5001920億1013万+15.97%25.41.57
01/054,7954,8154,7154,775-1.44%329,6001801億2738万+9.34%23.831.47
01/044,4654,8454,4004,845+5.44%584,2001827億6799万+11.48%24.181.49
2023
12/294,6004,6604,5554,595-0.86%243,1001733億3724万+6.29%22.931.49
12/284,6254,7854,6004,635+0.87%548,5001748億4616万+7.37%23.131.5
12/274,4954,6654,4804,595+3.37%449,7001733億3724万+6.79%22.931.49
12/264,4604,4954,4004,445-1.22%194,8001676億7878万+3.69%22.181.44
12/254,5004,5304,4404,500+1.24%144,9001697億5355万+5.39%22.461.46
12/224,3404,4604,3154,445+2.42%226,3001676億7878万+4.42%22.181.44
12/214,3254,4404,3254,340-0.23%256,5001637億1787万+2.07%21.661.41
12/204,3704,4754,3504,350+1.52%316,8001640億9510万+2.33%21.711.41
12/194,1704,2904,1454,285+1.78%160,5001616億4310万+1.06%21.381.39
12/184,2704,3154,1704,210-1.75%215,6001588億1388万-0.45%21.011.37

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6,740
2024/5/17
317,5002542億5310万+16.79%
5,771

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)
2024/05/17 vs 2023/12/29
47%(1.47倍)
過去安値
410円(2002/11/20)
1544%(16.44倍)
6,740円(5/17)