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 |
|---|---|---|---|---|---|---|---|
| 2023/03/24 | 8,460 | 8,460 | 8,350 | 8,400 | -60 | -0.7% | 512,400 |
| 2023/03/23 | 8,490 | 8,510 | 8,430 | 8,460 | -110 | -1.3% | 544,000 |
| 2023/03/22 | 8,470 | 8,590 | 8,460 | 8,570 | +130 | +1.5% | 704,500 |
| 2023/03/20 | 8,450 | 8,600 | 8,420 | 8,440 | -30 | -0.4% | 601,500 |
| 2023/03/17 | 8,460 | 8,550 | 8,380 | 8,470 | +20 | +0.2% | 971,900 |
| 2023/03/16 | 8,310 | 8,470 | 8,310 | 8,450 | -50 | -0.6% | 654,900 |
| 2023/03/15 | 8,500 | 8,550 | 8,450 | 8,500 | +70 | +0.8% | 522,500 |
| 2023/03/14 | 8,500 | 8,520 | 8,370 | 8,430 | -250 | -2.9% | 712,900 |
| 2023/03/13 | 8,670 | 8,730 | 8,620 | 8,680 | -80 | -0.9% | 569,500 |
| 2023/03/10 | 8,800 | 8,820 | 8,710 | 8,760 | -30 | -0.3% | 1,100,100 |
| 2023/03/09 | 8,820 | 8,870 | 8,790 | 8,790 | +40 | +0.5% | 497,200 |
| 2023/03/08 | 8,590 | 8,780 | 8,570 | 8,750 | +80 | +0.9% | 550,200 |
| 2023/03/07 | 8,650 | 8,750 | 8,640 | 8,670 | +20 | +0.2% | 584,400 |
| 2023/03/06 | 8,560 | 8,700 | 8,530 | 8,650 | +70 | +0.8% | 539,100 |
| 2023/03/03 | 8,450 | 8,590 | 8,430 | 8,580 | +200 | +2.4% | 716,100 |
| 2023/03/02 | 8,380 | 8,430 | 8,350 | 8,380 | ±0 | ±0% | 585,600 |
| 2023/03/01 | 8,170 | 8,410 | 8,170 | 8,380 | +180 | +2.2% | 600,700 |
| 2023/02/28 | 8,250 | 8,270 | 8,170 | 8,200 | ±0 | ±0% | 874,500 |
| 2023/02/27 | 8,250 | 8,250 | 8,160 | 8,200 | -80 | -1% | 470,900 |
| 2023/02/24 | 8,230 | 8,330 | 8,200 | 8,280 | +20 | +0.2% | 498,400 |
| 2023/02/22 | 8,380 | 8,410 | 8,260 | 8,260 | -150 | -1.8% | 656,100 |
| 2023/02/21 | 8,340 | 8,440 | 8,340 | 8,410 | +20 | +0.2% | 329,700 |
| 2023/02/20 | 8,340 | 8,390 | 8,320 | 8,390 | ±0 | ±0% | 317,200 |
| 2023/02/17 | 8,440 | 8,470 | 8,380 | 8,390 | -40 | -0.5% | 469,500 |
| 2023/02/16 | 8,400 | 8,470 | 8,380 | 8,430 | +70 | +0.8% | 347,800 |
| 2023/02/15 | 8,380 | 8,430 | 8,310 | 8,360 | -40 | -0.5% | 702,600 |
| 2023/02/14 | 8,480 | 8,530 | 8,390 | 8,400 | -30 | -0.4% | 357,600 |
| 2023/02/13 | 8,460 | 8,490 | 8,350 | 8,430 | -80 | -0.9% | 420,000 |
| 2023/02/10 | 8,550 | 8,590 | 8,480 | 8,510 | ±0 | ±0% | 894,600 |
| 2023/02/09 | 8,350 | 8,540 | 8,340 | 8,510 | +60 | +0.7% | 666,800 |
| 2023/02/08 | 8,390 | 8,480 | 8,350 | 8,450 | -10 | -0.1% | 634,900 |
| 2023/02/07 | 8,360 | 8,460 | 8,320 | 8,460 | +90 | +1.1% | 585,200 |
| 2023/02/06 | 8,320 | 8,400 | 8,320 | 8,370 | +150 | +1.8% | 623,600 |
| 2023/02/03 | 8,120 | 8,250 | 8,080 | 8,220 | +30 | +0.4% | 596,900 |
| 2023/02/02 | 8,300 | 8,320 | 8,160 | 8,190 | -110 | -1.3% | 409,000 |
| 2023/02/01 | 8,380 | 8,420 | 8,270 | 8,300 | -60 | -0.7% | 466,200 |
| 2023/01/31 | 8,370 | 8,420 | 8,280 | 8,360 | +30 | +0.4% | 829,300 |
| 2023/01/30 | 8,070 | 8,340 | 8,050 | 8,330 | +210 | +2.6% | 793,300 |
| 2023/01/27 | 8,100 | 8,200 | 7,890 | 8,120 | -40 | -0.5% | 1,548,600 |
| 2023/01/26 | 8,180 | 8,190 | 8,100 | 8,160 | +50 | +0.6% | 666,800 |
| 2023/01/25 | 7,980 | 8,120 | 7,980 | 8,110 | +50 | +0.6% | 538,300 |
| 2023/01/24 | 8,060 | 8,130 | 8,040 | 8,060 | +100 | +1.3% | 490,400 |
| 2023/01/23 | 7,920 | 8,020 | 7,910 | 7,960 | +120 | +1.5% | 405,200 |
| 2023/01/20 | 7,850 | 7,860 | 7,760 | 7,840 | -40 | -0.5% | 423,800 |
| 2023/01/19 | 7,910 | 7,940 | 7,860 | 7,880 | -150 | -1.9% | 552,700 |
| 2023/01/18 | 7,770 | 8,040 | 7,750 | 8,030 | +290 | +3.7% | 886,100 |
| 2023/01/17 | 7,570 | 7,780 | 7,560 | 7,740 | +190 | +2.5% | 556,100 |
| 2023/01/16 | 7,600 | 7,630 | 7,500 | 7,550 | -130 | -1.7% | 578,600 |
| 2023/01/13 | 7,740 | 7,740 | 7,600 | 7,680 | -110 | -1.4% | 879,100 |
| 2023/01/12 | 7,820 | 7,830 | 7,770 | 7,790 | +20 | +0.3% | 487,600 |
501～
550
件表示中 / 3676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 | 230,600円 | +9.8% | +33.2% | 2.43% | 11.94倍 | 1.60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 |
| ユニチャーム | 120,200円 | +3.6% | +5.5% | 1.50% | 24.38倍 | 2.72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 |
| 日本酸素 | 421,400円 | +3.6% | +8.1% | 1.14% | 18.90倍 | 1.98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 | 91,400円 | +9.3% | +106.4% | 3.94% | 11.29倍 | 0.70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 |
| 積水化 | 228,400円 | +4.1% | +0.1% | 3.37% | 11.92倍 | 1.21倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
市場注目の銘柄
チャート関連のコラム
