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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,452 | 3,476 | 3,340 | 3,380 | -78 | -2.3% | 4,999,400 |
| 2025/09/12 | 3,514 | 3,514 | 3,458 | 3,458 | +14 | +0.4% | 4,304,900 |
| 2025/09/11 | 3,425 | 3,446 | 3,397 | 3,444 | +8 | +0.2% | 2,153,900 |
| 2025/09/10 | 3,442 | 3,454 | 3,410 | 3,436 | -10 | -0.3% | 2,945,500 |
| 2025/09/09 | 3,495 | 3,500 | 3,421 | 3,446 | -49 | -1.4% | 2,968,300 |
| 2025/09/08 | 3,500 | 3,525 | 3,470 | 3,495 | +36 | +1% | 2,241,300 |
| 2025/09/05 | 3,405 | 3,472 | 3,395 | 3,459 | +99 | +2.9% | 2,039,700 |
| 2025/09/04 | 3,359 | 3,380 | 3,350 | 3,360 | -4 | -0.1% | 1,368,500 |
| 2025/09/03 | 3,359 | 3,383 | 3,347 | 3,364 | -13 | -0.4% | 1,852,500 |
| 2025/09/02 | 3,375 | 3,386 | 3,348 | 3,377 | +40 | +1.2% | 1,260,000 |
| 2025/09/01 | 3,339 | 3,358 | 3,296 | 3,337 | -29 | -0.9% | 1,583,300 |
| 2025/08/29 | 3,379 | 3,379 | 3,345 | 3,366 | -2 | -0.1% | 2,293,900 |
| 2025/08/28 | 3,343 | 3,375 | 3,325 | 3,368 | +25 | +0.7% | 1,952,700 |
| 2025/08/27 | 3,311 | 3,372 | 3,311 | 3,343 | +32 | +1% | 2,249,600 |
| 2025/08/26 | 3,285 | 3,330 | 3,277 | 3,311 | +5 | +0.2% | 2,284,800 |
| 2025/08/25 | 3,315 | 3,337 | 3,291 | 3,306 | +8 | +0.2% | 1,243,600 |
| 2025/08/22 | 3,270 | 3,309 | 3,261 | 3,298 | +4 | +0.1% | 1,206,100 |
| 2025/08/21 | 3,283 | 3,324 | 3,271 | 3,294 | +11 | +0.3% | 1,616,000 |
| 2025/08/20 | 3,290 | 3,296 | 3,254 | 3,283 | -17 | -0.5% | 2,511,500 |
| 2025/08/19 | 3,340 | 3,349 | 3,290 | 3,300 | -52 | -1.6% | 2,023,100 |
| 2025/08/18 | 3,317 | 3,366 | 3,311 | 3,352 | +35 | +1.1% | 1,916,600 |
| 2025/08/15 | 3,325 | 3,355 | 3,302 | 3,317 | +18 | +0.5% | 2,098,100 |
| 2025/08/14 | 3,350 | 3,373 | 3,291 | 3,299 | -96 | -2.8% | 2,781,900 |
| 2025/08/13 | 3,374 | 3,432 | 3,361 | 3,395 | +57 | +1.7% | 2,939,700 |
| 2025/08/12 | 3,300 | 3,375 | 3,297 | 3,338 | +62 | +1.9% | 3,123,200 |
| 2025/08/08 | 3,242 | 3,298 | 3,228 | 3,276 | +48 | +1.5% | 3,141,600 |
| 2025/08/07 | 3,190 | 3,247 | 3,170 | 3,228 | +20 | +0.6% | 2,022,200 |
| 2025/08/06 | 3,196 | 3,230 | 3,184 | 3,208 | +31 | +1% | 1,973,200 |
| 2025/08/05 | 3,172 | 3,218 | 3,160 | 3,177 | +50 | +1.6% | 2,197,800 |
| 2025/08/04 | 3,090 | 3,131 | 3,071 | 3,127 | -83 | -2.6% | 2,567,400 |
| 2025/08/01 | 3,172 | 3,245 | 3,152 | 3,210 | +69 | +2.2% | 2,818,800 |
| 2025/07/31 | 3,165 | 3,191 | 3,121 | 3,141 | +34 | +1.1% | 3,134,500 |
| 2025/07/30 | 3,061 | 3,165 | 3,033 | 3,107 | +46 | +1.5% | 3,140,800 |
| 2025/07/29 | 3,094 | 3,109 | 2,952 | 3,061 | -97 | -3.1% | 4,324,600 |
| 2025/07/28 | 3,150 | 3,175 | 3,114 | 3,158 | +48 | +1.5% | 2,886,800 |
| 2025/07/25 | 3,123 | 3,124 | 3,074 | 3,110 | -14 | -0.4% | 2,327,800 |
| 2025/07/24 | 3,081 | 3,139 | 3,069 | 3,124 | +89 | +2.9% | 3,714,100 |
| 2025/07/23 | 2,916.5 | 3,047 | 2,904 | 3,035 | +193.5 | +6.8% | 5,054,900 |
| 2025/07/22 | 2,831 | 2,882.5 | 2,816 | 2,841.5 | +10.5 | +0.4% | 2,626,700 |
| 2025/07/18 | 2,851 | 2,859 | 2,830.5 | 2,831 | ±0 | ±0% | 1,811,100 |
| 2025/07/17 | 2,800 | 2,846.5 | 2,774 | 2,831 | +1 | ±0% | 2,112,100 |
| 2025/07/16 | 2,834 | 2,848.5 | 2,809 | 2,830 | -4 | -0.1% | 2,133,000 |
| 2025/07/15 | 2,841 | 2,865.5 | 2,825 | 2,834 | +16 | +0.6% | 2,188,100 |
| 2025/07/14 | 2,826 | 2,851 | 2,804 | 2,818 | -30.5 | -1.1% | 1,851,900 |
| 2025/07/11 | 2,828.5 | 2,875 | 2,797.5 | 2,848.5 | +86.5 | +3.1% | 3,630,000 |
| 2025/07/10 | 2,750.5 | 2,774 | 2,741 | 2,762 | -3 | -0.1% | 2,253,400 |
| 2025/07/09 | 2,737.5 | 2,765.5 | 2,720.5 | 2,765 | +58 | +2.1% | 2,373,800 |
| 2025/07/08 | 2,660 | 2,711 | 2,650 | 2,707 | +32.5 | +1.2% | 2,730,600 |
| 2025/07/07 | 2,713.5 | 2,723.5 | 2,666 | 2,674.5 | -38.5 | -1.4% | 1,285,200 |
| 2025/07/04 | 2,744.5 | 2,748 | 2,699 | 2,713 | -16.5 | -0.6% | 1,816,500 |
1～
50
件表示中 / 3784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 | 338,000円 | -3.0% | -8.3% | 1.78% | 18.22倍 | 2.18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 |
| 日本酸素 | 579,300円 | -1.4% | +16.0% | 0.93% | 21.62倍 | 2.55倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 日ペイントＨ | 102,800円 | +11.1% | +24.5% | 1.56% | 14.91倍 | 1.60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 |
| ユニチャーム | 98,600円 | -1.5% | -5.6% | 1.83% | 20.16倍 | 2.25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 |
| 旭化成 | 120,300円 | +2.6% | +11.7% | 3.33% | 13.07倍 | 0.88倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
市場注目の銘柄
チャート関連のコラム
