日東電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/24 | 3,392 | 3,426 | 3,371 | 3,407 | -7 | -0.2% | 1,119,200 |
| 2026/08/21 | 3,384 | 3,441 | 3,384 | 3,414 | -25 | -0.7% | 2,230,900 |
| 2026/08/20 | 3,415 | 3,513 | 3,410 | 3,439 | +80 | +2.4% | 3,002,800 |
| 2026/08/19 | 3,439 | 3,445 | 3,347 | 3,359 | -105 | -3% | 2,729,400 |
| 2026/08/18 | 3,467 | 3,492 | 3,451 | 3,464 | -12 | -0.3% | 2,129,400 |
| 2026/08/17 | 3,556 | 3,562 | 3,456 | 3,476 | -101 | -2.8% | 1,939,300 |
| 2026/08/14 | 3,551 | 3,604 | 3,524 | 3,577 | +26 | +0.7% | 3,251,500 |
| 2026/08/13 | 3,542 | 3,579 | 3,503 | 3,551 | -24 | -0.7% | 3,031,300 |
| 2026/08/12 | 3,604 | 3,626 | 3,544 | 3,575 | +20 | +0.6% | 2,554,400 |
| 2026/08/10 | 3,555 | 3,587 | 3,512 | 3,555 | +38 | +1.1% | 2,442,700 |
| 2026/08/07 | 3,477 | 3,548 | 3,470 | 3,517 | +28 | +0.8% | 3,758,400 |
| 2026/08/06 | 3,420 | 3,524 | 3,405 | 3,489 | +69 | +2% | 2,852,100 |
| 2026/08/05 | 3,377 | 3,437 | 3,377 | 3,420 | +46 | +1.4% | 3,303,300 |
| 2026/08/04 | 3,360 | 3,408 | 3,316 | 3,374 | +25 | +0.7% | 3,019,200 |
| 2026/08/03 | 3,395 | 3,415 | 3,254 | 3,349 | +24 | +0.7% | 4,221,300 |
| 2026/07/31 | 3,452 | 3,452 | 3,273 | 3,325 | -117 | -3.4% | 5,790,000 |
| 2026/07/30 | 3,547 | 3,578 | 3,354 | 3,442 | -107 | -3% | 4,250,300 |
| 2026/07/29 | 3,572 | 3,630 | 3,483 | 3,549 | +103 | +3% | 6,117,300 |
| 2026/07/28 | 3,493 | 3,502 | 3,400 | 3,446 | -5 | -0.1% | 5,219,300 |
| 2026/07/27 | 3,406 | 3,471 | 3,360 | 3,451 | +129 | +3.9% | 4,326,900 |
| 2026/07/24 | 3,280 | 3,344 | 3,256 | 3,322 | +4 | +0.1% | 3,194,900 |
| 2026/07/23 | 3,301 | 3,338 | 3,286 | 3,318 | +24 | +0.7% | 2,268,800 |
| 2026/07/22 | 3,283 | 3,324 | 3,270 | 3,294 | +10 | +0.3% | 2,737,200 |
| 2026/07/21 | 3,319 | 3,324 | 3,260 | 3,284 | +62 | +1.9% | 3,831,900 |
| 2026/07/17 | 3,300 | 3,338 | 3,201 | 3,222 | -93 | -2.8% | 3,899,100 |
| 2026/07/16 | 3,300 | 3,355 | 3,273 | 3,315 | -8 | -0.2% | 2,847,100 |
| 2026/07/15 | 3,352 | 3,367 | 3,279 | 3,323 | -1 | ±0% | 2,620,400 |
| 2026/07/14 | 3,249 | 3,364 | 3,222 | 3,324 | +103 | +3.2% | 4,007,600 |
| 2026/07/13 | 3,224 | 3,239 | 3,153 | 3,221 | +28 | +0.9% | 3,095,800 |
| 2026/07/10 | 3,133 | 3,198 | 3,130 | 3,193 | +63 | +2% | 3,070,500 |
| 2026/07/09 | 3,125 | 3,150 | 3,105 | 3,130 | -6 | -0.2% | 2,361,800 |
| 2026/07/08 | 3,196 | 3,200 | 3,136 | 3,136 | -77 | -2.4% | 3,162,200 |
| 2026/07/07 | 3,240 | 3,247 | 3,203 | 3,213 | -18 | -0.6% | 3,156,500 |
| 2026/07/06 | 3,237 | 3,238 | 3,184 | 3,231 | +9 | +0.3% | 1,999,000 |
| 2026/07/03 | 3,296 | 3,329 | 3,193 | 3,222 | -11 | -0.3% | 2,551,400 |
| 2026/07/02 | 3,183 | 3,278 | 3,174 | 3,233 | +40 | +1.3% | 2,632,600 |
| 2026/07/01 | 3,196 | 3,198 | 3,129 | 3,193 | +23 | +0.7% | 2,670,600 |
| 2026/06/30 | 3,200 | 3,213 | 3,105 | 3,170 | +4 | +0.1% | 4,507,900 |
| 2026/06/29 | 3,166 | 3,191 | 3,124 | 3,166 | +14 | +0.4% | 2,803,000 |
| 2026/06/26 | 3,189 | 3,207 | 3,140 | 3,152 | -61 | -1.9% | 3,557,400 |
| 2026/06/25 | 3,218 | 3,227 | 3,172 | 3,213 | +65 | +2.1% | 2,246,400 |
| 2026/06/24 | 3,176 | 3,186 | 3,115 | 3,148 | -56 | -1.7% | 2,768,900 |
| 2026/06/23 | 3,200 | 3,259 | 3,159 | 3,204 | +37 | +1.2% | 4,643,600 |
| 2026/06/22 | 3,096 | 3,182 | 3,089 | 3,167 | +32 | +1% | 1,655,200 |
| 2026/06/19 | 3,176 | 3,196 | 3,120 | 3,135 | -45 | -1.4% | 3,268,000 |
| 2026/06/18 | 3,164 | 3,185 | 3,136 | 3,180 | +33 | +1% | 2,215,900 |
| 2026/06/17 | 3,049 | 3,147 | 3,026 | 3,147 | +40 | +1.3% | 2,538,400 |
| 2026/06/16 | 3,098 | 3,131 | 3,094 | 3,107 | +8 | +0.3% | 2,738,100 |
| 2026/06/15 | 3,068 | 3,112 | 3,047 | 3,099 | +94 | +3.1% | 2,308,500 |
| 2026/06/12 | 3,016 | 3,042 | 2,982 | 3,005 | +52 | +1.8% | 3,826,700 |
1～
50
件表示中 / 4011件
類似銘柄と比較する
現在ご覧いただいている「日東電」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 |
|---|---|---|---|---|---|---|---|---|
| 日東電 | 338,700円 | +8.0% | +8.1% | 1.89% | 15.78倍 | 1.95倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 日ペイントＨ | 121,700円 | +12.7% | +5.8% | 1.40% | 14.94倍 | 1.41倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 570,500円 | +1.5% | +8.0% | 1.16% | 18.85倍 | 2.03倍 |
|
産業ガス国内首位。米欧やアジアなどでも展開、魔法瓶「サーモス」も有名。三菱ケミカルＧ傘下 |
| 旭化成 | 163,200円 | +5.8% | +7.4% | 2.70% | 13.60倍 | 1.04倍 |
|
総合化学企業。ヘルスケア、住宅、マテリアルが利益の柱。電子部品、医薬・医療機器など事業多彩 |
| ユニチャーム | 100,700円 | +7.4% | +7.7% | 2.18% | 24.76倍 | 2.13倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
