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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,447.5 | 2,450.5 | 2,405 | 2,405 | -58.5 | -2.4% | 2,064,100 |
| 2024/11/20 | 2,477 | 2,497 | 2,441.5 | 2,463.5 | +6 | +0.2% | 1,502,500 |
| 2024/11/19 | 2,464.5 | 2,477.5 | 2,443 | 2,457.5 | +22 | +0.9% | 2,644,400 |
| 2024/11/18 | 2,426.5 | 2,453.5 | 2,415 | 2,435.5 | -41 | -1.7% | 2,502,400 |
| 2024/11/15 | 2,510.5 | 2,539 | 2,476.5 | 2,476.5 | -27.5 | -1.1% | 2,231,800 |
| 2024/11/14 | 2,558.5 | 2,575 | 2,504 | 2,504 | -23 | -0.9% | 2,125,700 |
| 2024/11/13 | 2,599 | 2,611 | 2,511 | 2,527 | -84.5 | -3.2% | 2,590,500 |
| 2024/11/12 | 2,620 | 2,644.5 | 2,575.5 | 2,611.5 | -8.5 | -0.3% | 2,194,400 |
| 2024/11/11 | 2,600 | 2,624.5 | 2,586.5 | 2,620 | +41 | +1.6% | 1,741,400 |
| 2024/11/08 | 2,609 | 2,613.5 | 2,562 | 2,579 | +2 | +0.1% | 2,596,900 |
| 2024/11/07 | 2,600 | 2,623 | 2,544.5 | 2,577 | -3.5 | -0.1% | 2,465,100 |
| 2024/11/06 | 2,524.5 | 2,589 | 2,508 | 2,580.5 | +70 | +2.8% | 3,201,700 |
| 2024/11/05 | 2,450 | 2,533 | 2,427 | 2,510.5 | +72.5 | +3% | 2,873,000 |
| 2024/11/01 | 2,458.5 | 2,470.5 | 2,421.5 | 2,438 | -120.5 | -4.7% | 3,664,600 |
| 2024/10/31 | 2,529.5 | 2,574 | 2,517 | 2,558.5 | +21.5 | +0.8% | 3,529,300 |
| 2024/10/30 | 2,526.5 | 2,574 | 2,516 | 2,537 | +30 | +1.2% | 4,801,100 |
| 2024/10/29 | 2,580 | 2,594 | 2,495 | 2,507 | +72.5 | +3% | 5,388,200 |
| 2024/10/28 | 2,366 | 2,460 | 2,360 | 2,434.5 | +38.5 | +1.6% | 3,682,900 |
| 2024/10/25 | 2,411 | 2,413.5 | 2,370 | 2,396 | -27.5 | -1.1% | 1,827,800 |
| 2024/10/24 | 2,421 | 2,435 | 2,380 | 2,423.5 | -4.5 | -0.2% | 2,409,700 |
| 2024/10/23 | 2,413.5 | 2,438 | 2,403.5 | 2,428 | -10 | -0.4% | 1,618,700 |
| 2024/10/22 | 2,446 | 2,460 | 2,399 | 2,438 | +4.5 | +0.2% | 1,876,500 |
| 2024/10/21 | 2,457.5 | 2,464 | 2,433 | 2,433.5 | -33.5 | -1.4% | 1,659,100 |
| 2024/10/18 | 2,468 | 2,474 | 2,442.5 | 2,467 | -4 | -0.2% | 1,865,900 |
| 2024/10/17 | 2,495 | 2,498.5 | 2,442 | 2,471 | -25.5 | -1% | 2,513,900 |
| 2024/10/16 | 2,450 | 2,506.5 | 2,430.5 | 2,496.5 | -5.5 | -0.2% | 2,454,900 |
| 2024/10/15 | 2,524.5 | 2,529 | 2,486 | 2,502 | +27.5 | +1.1% | 3,207,600 |
| 2024/10/11 | 2,501 | 2,508.5 | 2,461.5 | 2,474.5 | -14.5 | -0.6% | 2,420,900 |
| 2024/10/10 | 2,505 | 2,519.5 | 2,470 | 2,489 | +26 | +1.1% | 1,839,100 |
| 2024/10/09 | 2,456.5 | 2,473.5 | 2,429 | 2,463 | +29 | +1.2% | 2,578,800 |
| 2024/10/08 | 2,450 | 2,467.5 | 2,416 | 2,434 | -26.5 | -1.1% | 2,528,000 |
| 2024/10/07 | 2,472 | 2,503.5 | 2,451 | 2,460.5 | +72 | +3% | 2,848,200 |
| 2024/10/04 | 2,356 | 2,401 | 2,356 | 2,388.5 | +20 | +0.8% | 2,355,400 |
| 2024/10/03 | 2,457.5 | 2,457.5 | 2,368.5 | 2,368.5 | -15.5 | -0.7% | 3,475,500 |
| 2024/10/02 | 2,398 | 2,435.5 | 2,372 | 2,384 | -105 | -4.2% | 3,211,500 |
| 2024/10/01 | 2,448 | 2,510.5 | 2,446.5 | 2,489 | +100.5 | +4.2% | 3,582,000 |
| 2024/09/30 | 2,398 | 2,429 | 2,357 | 2,388.5 | -209.5 | -8.1% | 5,116,700 |
| 2024/09/27 | 2,530 | 2,598 | 2,481 | 2,598 | -9,942 | -79.3% | 3,564,400 |
| 2024/09/26 | 12,405 | 12,575 | 12,375 | 12,540 | +410 | +3.4% | 782,900 |
| 2024/09/25 | 12,275 | 12,350 | 12,115 | 12,130 | -100 | -0.8% | 462,400 |
| 2024/09/24 | 12,380 | 12,485 | 12,185 | 12,230 | +40 | +0.3% | 733,800 |
| 2024/09/20 | 12,350 | 12,350 | 12,150 | 12,190 | +130 | +1.1% | 790,900 |
| 2024/09/19 | 12,000 | 12,120 | 11,915 | 12,060 | +490 | +4.2% | 770,400 |
| 2024/09/18 | 11,740 | 11,745 | 11,415 | 11,570 | +60 | +0.5% | 416,900 |
| 2024/09/17 | 11,840 | 11,840 | 11,405 | 11,510 | -245 | -2.1% | 693,500 |
| 2024/09/13 | 11,440 | 12,185 | 11,250 | 11,755 | +250 | +2.2% | 1,411,300 |
| 2024/09/12 | 11,360 | 11,525 | 11,280 | 11,505 | +500 | +4.5% | 736,400 |
| 2024/09/11 | 11,125 | 11,185 | 10,835 | 11,005 | -150 | -1.3% | 585,000 |
| 2024/09/10 | 11,235 | 11,335 | 11,140 | 11,155 | -80 | -0.7% | 502,700 |
| 2024/09/09 | 11,000 | 11,235 | 10,815 | 11,235 | -70 | -0.6% | 452,200 |
1～
50
件表示中 / 3585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 | 240,500円 | +7.3% | +29.6% | 2.33% | 12.98倍 | 1.67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 | 99,400円 | +10.9% | +7.7% | 1.51% | 18.83倍 | 1.46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 | 430,000円 | +3.6% | +2.2% | 1.12% | 17.73倍 | 2.02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 |
| 旭化成 | 107,700円 | +10.3% | +110.8% | 3.34% | 13.57倍 | 0.84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 |
| 三菱ケミＧ | 83,000円 | +1.9% | -31.0% | 3.86% | 22.71倍 | 0.68倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
市場注目の銘柄
チャート関連のコラム
