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 |
|---|---|---|---|---|---|---|---|
| 2026/01/15 | 3,755 | 3,834 | 3,748 | 3,782 | -27 | -0.7% | 2,541,500 |
| 2026/01/14 | 3,784 | 3,824 | 3,746 | 3,809 | +64 | +1.7% | 3,474,000 |
| 2026/01/13 | 3,742 | 3,763 | 3,704 | 3,745 | +115 | +3.2% | 3,619,800 |
| 2026/01/09 | 3,655 | 3,675 | 3,598 | 3,630 | +13 | +0.4% | 3,586,400 |
| 2026/01/08 | 3,690 | 3,709 | 3,617 | 3,617 | -79 | -2.1% | 2,460,100 |
| 2026/01/07 | 3,687 | 3,718 | 3,660 | 3,696 | -30 | -0.8% | 2,050,300 |
| 2026/01/06 | 3,728 | 3,767 | 3,679 | 3,726 | +3 | +0.1% | 2,553,900 |
| 2026/01/05 | 3,750 | 3,767 | 3,709 | 3,723 | +8 | +0.2% | 2,249,000 |
| 2025/12/30 | 3,692 | 3,718 | 3,690 | 3,715 | +1 | ±0% | 1,674,000 |
| 2025/12/29 | 3,733 | 3,768 | 3,695 | 3,714 | -43 | -1.1% | 1,240,500 |
| 2025/12/26 | 3,775 | 3,786 | 3,744 | 3,757 | +12 | +0.3% | 933,300 |
| 2025/12/25 | 3,779 | 3,779 | 3,735 | 3,745 | -17 | -0.5% | 638,300 |
| 2025/12/24 | 3,789 | 3,789 | 3,741 | 3,762 | -1 | ±0% | 1,455,700 |
| 2025/12/23 | 3,784 | 3,794 | 3,727 | 3,763 | -28 | -0.7% | 1,712,900 |
| 2025/12/22 | 3,730 | 3,810 | 3,711 | 3,791 | +143 | +3.9% | 1,743,200 |
| 2025/12/19 | 3,699 | 3,743 | 3,597 | 3,648 | -31 | -0.8% | 4,706,200 |
| 2025/12/18 | 3,633 | 3,706 | 3,631 | 3,679 | -16 | -0.4% | 2,115,600 |
| 2025/12/17 | 3,736 | 3,736 | 3,668 | 3,695 | -41 | -1.1% | 2,460,900 |
| 2025/12/16 | 3,785 | 3,796 | 3,708 | 3,736 | -91 | -2.4% | 2,149,600 |
| 2025/12/15 | 3,808 | 3,839 | 3,765 | 3,827 | -37 | -1% | 1,490,000 |
| 2025/12/12 | 3,787 | 3,903 | 3,787 | 3,864 | +147 | +4% | 3,340,300 |
| 2025/12/11 | 3,866 | 3,866 | 3,717 | 3,717 | -129 | -3.4% | 2,208,400 |
| 2025/12/10 | 3,863 | 3,935 | 3,843 | 3,846 | +3 | +0.1% | 2,069,300 |
| 2025/12/09 | 3,811 | 3,866 | 3,795 | 3,843 | +3 | +0.1% | 1,606,900 |
| 2025/12/08 | 3,806 | 3,840 | 3,775 | 3,840 | +25 | +0.7% | 1,385,700 |
| 2025/12/05 | 3,791 | 3,821 | 3,760 | 3,815 | +2 | +0.1% | 1,846,900 |
| 2025/12/04 | 3,730 | 3,813 | 3,707 | 3,813 | +68 | +1.8% | 2,189,900 |
| 2025/12/03 | 3,752 | 3,798 | 3,735 | 3,745 | -7 | -0.2% | 1,293,600 |
| 2025/12/02 | 3,757 | 3,796 | 3,734 | 3,752 | -6 | -0.2% | 1,841,100 |
| 2025/12/01 | 3,856 | 3,872 | 3,752 | 3,758 | -103 | -2.7% | 2,032,400 |
| 2025/11/28 | 3,831 | 3,886 | 3,822 | 3,861 | +21 | +0.5% | 1,718,400 |
| 2025/11/27 | 3,833 | 3,840 | 3,794 | 3,840 | +43 | +1.1% | 4,043,300 |
| 2025/11/26 | 3,784 | 3,848 | 3,757 | 3,797 | +46 | +1.2% | 1,925,000 |
| 2025/11/25 | 3,844 | 3,885 | 3,738 | 3,751 | -23 | -0.6% | 2,427,000 |
| 2025/11/21 | 3,676 | 3,774 | 3,672 | 3,774 | +42 | +1.1% | 6,605,700 |
| 2025/11/20 | 3,761 | 3,829 | 3,732 | 3,732 | +87 | +2.4% | 2,481,400 |
| 2025/11/19 | 3,713 | 3,717 | 3,633 | 3,645 | -35 | -1% | 2,839,600 |
| 2025/11/18 | 3,804 | 3,804 | 3,680 | 3,680 | -182 | -4.7% | 2,572,400 |
| 2025/11/17 | 3,961 | 3,971 | 3,862 | 3,862 | -106 | -2.7% | 2,253,900 |
| 2025/11/14 | 3,982 | 4,015 | 3,944 | 3,968 | -63 | -1.6% | 3,336,900 |
| 2025/11/13 | 3,964 | 4,038 | 3,945 | 4,031 | +73 | +1.8% | 2,453,900 |
| 2025/11/12 | 3,979 | 4,013 | 3,903 | 3,958 | +119 | +3.1% | 3,338,300 |
| 2025/11/11 | 3,860 | 3,884 | 3,811 | 3,839 | +47 | +1.2% | 1,952,100 |
| 2025/11/10 | 3,763 | 3,829 | 3,763 | 3,792 | +40 | +1.1% | 1,703,500 |
| 2025/11/07 | 3,777 | 3,820 | 3,685 | 3,752 | -44 | -1.2% | 2,787,200 |
| 2025/11/06 | 3,866 | 3,866 | 3,784 | 3,796 | ±0 | ±0% | 2,823,800 |
| 2025/11/05 | 3,820 | 3,878 | 3,666 | 3,796 | -47 | -1.2% | 4,312,700 |
| 2025/11/04 | 3,816 | 3,907 | 3,811 | 3,843 | -11 | -0.3% | 3,907,500 |
| 2025/10/31 | 3,822 | 3,866 | 3,771 | 3,854 | +45 | +1.2% | 2,641,200 |
| 2025/10/30 | 3,867 | 3,867 | 3,767 | 3,809 | -66 | -1.7% | 3,186,800 |
1～
50
件表示中 / 3863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 | 378,000円 | -1.9% | -6.7% | 1.59% | 20.21倍 | 2.43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 |
| 富士フイルム | 342,600円 | +3.3% | +0.7% | 2.04% | 15.76倍 | 1.18倍 |
|
写真、医療機器、液晶フィルム、事務機器展開。バイオ医薬製造受託や半導体材料に注力 |
| 花 王 | 621,200円 | +3.8% | +11.2% | 2.48% | 23.22倍 | 2.67倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日ペイントＨ | 104,300円 | +11.1% | +24.5% | 1.53% | 15.02倍 | 1.61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 | 487,700円 | -1.4% | +16.0% | 1.19% | 18.20倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
