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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 7,740 | 7,800 | 7,700 | 7,770 | +70 | +0.9% | 536,400 |
| 2023/01/10 | 7,700 | 7,710 | 7,620 | 7,700 | +80 | +1% | 586,400 |
| 2023/01/06 | 7,550 | 7,650 | 7,550 | 7,620 | +70 | +0.9% | 374,600 |
| 2023/01/05 | 7,590 | 7,620 | 7,500 | 7,550 | +20 | +0.3% | 541,500 |
| 2023/01/04 | 7,600 | 7,610 | 7,510 | 7,530 | -120 | -1.6% | 521,800 |
| 2022/12/30 | 7,780 | 7,790 | 7,620 | 7,650 | -50 | -0.6% | 543,600 |
| 2022/12/29 | 7,670 | 7,710 | 7,650 | 7,700 | -30 | -0.4% | 468,600 |
| 2022/12/28 | 7,700 | 7,750 | 7,650 | 7,730 | -30 | -0.4% | 368,300 |
| 2022/12/27 | 7,880 | 7,890 | 7,750 | 7,760 | -60 | -0.8% | 271,900 |
| 2022/12/26 | 7,790 | 7,850 | 7,770 | 7,820 | +70 | +0.9% | 186,200 |
| 2022/12/23 | 7,800 | 7,820 | 7,730 | 7,750 | -200 | -2.5% | 451,100 |
| 2022/12/22 | 7,890 | 7,950 | 7,870 | 7,950 | +130 | +1.7% | 599,600 |
| 2022/12/21 | 7,890 | 7,950 | 7,780 | 7,820 | -70 | -0.9% | 622,800 |
| 2022/12/20 | 8,290 | 8,290 | 7,830 | 7,890 | -380 | -4.6% | 882,900 |
| 2022/12/19 | 8,300 | 8,350 | 8,240 | 8,270 | -30 | -0.4% | 454,700 |
| 2022/12/16 | 8,260 | 8,320 | 8,230 | 8,300 | -100 | -1.2% | 710,600 |
| 2022/12/15 | 8,330 | 8,400 | 8,310 | 8,400 | -30 | -0.4% | 401,300 |
| 2022/12/14 | 8,330 | 8,430 | 8,330 | 8,430 | +90 | +1.1% | 366,800 |
| 2022/12/13 | 8,460 | 8,480 | 8,310 | 8,340 | -90 | -1.1% | 508,800 |
| 2022/12/12 | 8,430 | 8,450 | 8,360 | 8,430 | +20 | +0.2% | 287,000 |
| 2022/12/09 | 8,240 | 8,450 | 8,220 | 8,410 | +80 | +1% | 727,800 |
| 2022/12/08 | 8,390 | 8,390 | 8,290 | 8,330 | -70 | -0.8% | 433,000 |
| 2022/12/07 | 8,380 | 8,480 | 8,380 | 8,400 | -20 | -0.2% | 459,500 |
| 2022/12/06 | 8,390 | 8,490 | 8,370 | 8,420 | -20 | -0.2% | 357,800 |
| 2022/12/05 | 8,450 | 8,520 | 8,420 | 8,440 | -10 | -0.1% | 367,600 |
| 2022/12/02 | 8,540 | 8,540 | 8,410 | 8,450 | -200 | -2.3% | 546,100 |
| 2022/12/01 | 8,720 | 8,720 | 8,600 | 8,650 | +40 | +0.5% | 446,400 |
| 2022/11/30 | 8,530 | 8,610 | 8,480 | 8,610 | +40 | +0.5% | 711,500 |
| 2022/11/29 | 8,650 | 8,650 | 8,560 | 8,570 | -170 | -1.9% | 405,900 |
| 2022/11/28 | 8,780 | 8,780 | 8,670 | 8,740 | +50 | +0.6% | 463,200 |
| 2022/11/25 | 8,750 | 8,760 | 8,680 | 8,690 | -30 | -0.3% | 318,700 |
| 2022/11/24 | 8,710 | 8,730 | 8,640 | 8,720 | +70 | +0.8% | 501,700 |
| 2022/11/22 | 8,680 | 8,710 | 8,610 | 8,650 | +10 | +0.1% | 355,500 |
| 2022/11/21 | 8,520 | 8,640 | 8,510 | 8,640 | +130 | +1.5% | 341,700 |
| 2022/11/18 | 8,620 | 8,620 | 8,480 | 8,510 | -80 | -0.9% | 467,400 |
| 2022/11/17 | 8,580 | 8,610 | 8,510 | 8,590 | +70 | +0.8% | 523,200 |
| 2022/11/16 | 8,510 | 8,560 | 8,380 | 8,520 | -30 | -0.4% | 734,500 |
| 2022/11/15 | 8,560 | 8,660 | 8,530 | 8,550 | -10 | -0.1% | 570,200 |
| 2022/11/14 | 8,570 | 8,600 | 8,500 | 8,560 | -20 | -0.2% | 568,900 |
| 2022/11/11 | 8,530 | 8,580 | 8,450 | 8,580 | +330 | +4% | 1,219,100 |
| 2022/11/10 | 8,240 | 8,280 | 8,200 | 8,250 | -90 | -1.1% | 640,800 |
| 2022/11/09 | 8,200 | 8,370 | 8,180 | 8,340 | +180 | +2.2% | 836,700 |
| 2022/11/08 | 8,060 | 8,170 | 8,010 | 8,160 | +170 | +2.1% | 674,600 |
| 2022/11/07 | 7,910 | 7,990 | 7,890 | 7,990 | +150 | +1.9% | 575,000 |
| 2022/11/04 | 7,690 | 7,840 | 7,690 | 7,840 | +40 | +0.5% | 781,300 |
| 2022/11/02 | 7,800 | 7,840 | 7,770 | 7,800 | -40 | -0.5% | 476,400 |
| 2022/11/01 | 7,790 | 7,840 | 7,760 | 7,840 | +10 | +0.1% | 507,300 |
| 2022/10/31 | 7,750 | 7,840 | 7,730 | 7,830 | +160 | +2.1% | 728,000 |
| 2022/10/28 | 7,660 | 7,770 | 7,630 | 7,670 | -160 | -2% | 1,863,900 |
| 2022/10/27 | 7,770 | 7,870 | 7,740 | 7,830 | -240 | -3% | 1,171,800 |
551～
600
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
