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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 9,500 | 9,540 | 9,360 | 9,400 | -50 | -0.5% | 394,000 |
| 2022/06/14 | 9,340 | 9,460 | 9,330 | 9,450 | -80 | -0.8% | 423,300 |
| 2022/06/13 | 9,600 | 9,670 | 9,500 | 9,530 | -220 | -2.3% | 471,000 |
| 2022/06/10 | 9,800 | 9,800 | 9,660 | 9,750 | -70 | -0.7% | 700,000 |
| 2022/06/09 | 9,860 | 9,920 | 9,820 | 9,820 | -60 | -0.6% | 579,600 |
| 2022/06/08 | 9,850 | 9,890 | 9,800 | 9,880 | +140 | +1.4% | 506,600 |
| 2022/06/07 | 9,710 | 9,780 | 9,650 | 9,740 | +80 | +0.8% | 363,500 |
| 2022/06/06 | 9,580 | 9,710 | 9,520 | 9,660 | +30 | +0.3% | 415,600 |
| 2022/06/03 | 9,500 | 9,670 | 9,470 | 9,630 | +170 | +1.8% | 625,200 |
| 2022/06/02 | 9,440 | 9,470 | 9,380 | 9,460 | +10 | +0.1% | 226,200 |
| 2022/06/01 | 9,310 | 9,480 | 9,310 | 9,450 | +100 | +1.1% | 371,700 |
| 2022/05/31 | 9,240 | 9,410 | 9,210 | 9,350 | +60 | +0.6% | 888,900 |
| 2022/05/30 | 9,200 | 9,350 | 9,150 | 9,290 | +180 | +2% | 808,000 |
| 2022/05/27 | 9,180 | 9,210 | 9,080 | 9,110 | +80 | +0.9% | 462,400 |
| 2022/05/26 | 9,050 | 9,150 | 9,020 | 9,030 | -50 | -0.6% | 495,700 |
| 2022/05/25 | 9,090 | 9,170 | 9,060 | 9,080 | +50 | +0.6% | 451,300 |
| 2022/05/24 | 9,140 | 9,140 | 9,010 | 9,030 | -30 | -0.3% | 384,700 |
| 2022/05/23 | 9,040 | 9,100 | 8,950 | 9,060 | +80 | +0.9% | 289,200 |
| 2022/05/20 | 8,860 | 8,980 | 8,840 | 8,980 | +110 | +1.2% | 389,000 |
| 2022/05/19 | 8,700 | 8,910 | 8,700 | 8,870 | -200 | -2.2% | 583,800 |
| 2022/05/18 | 8,960 | 9,110 | 8,950 | 9,070 | +140 | +1.6% | 353,000 |
| 2022/05/17 | 8,950 | 8,990 | 8,900 | 8,930 | -20 | -0.2% | 346,700 |
| 2022/05/16 | 9,160 | 9,170 | 8,910 | 8,950 | -70 | -0.8% | 505,900 |
| 2022/05/13 | 8,990 | 9,050 | 8,960 | 9,020 | ±0 | ±0% | 535,800 |
| 2022/05/12 | 8,980 | 9,070 | 8,820 | 9,020 | +30 | +0.3% | 500,500 |
| 2022/05/11 | 9,030 | 9,070 | 8,920 | 8,990 | -70 | -0.8% | 510,100 |
| 2022/05/10 | 8,970 | 9,100 | 8,890 | 9,060 | +80 | +0.9% | 635,500 |
| 2022/05/09 | 8,900 | 9,010 | 8,820 | 8,980 | +20 | +0.2% | 480,000 |
| 2022/05/06 | 8,670 | 8,970 | 8,590 | 8,960 | +260 | +3% | 678,400 |
| 2022/05/02 | 8,640 | 8,710 | 8,570 | 8,700 | -50 | -0.6% | 602,600 |
| 2022/04/28 | 8,440 | 8,750 | 8,360 | 8,750 | +390 | +4.7% | 974,300 |
| 2022/04/27 | 8,700 | 8,700 | 8,240 | 8,360 | -380 | -4.3% | 1,732,700 |
| 2022/04/26 | 8,770 | 8,820 | 8,650 | 8,740 | +90 | +1% | 864,000 |
| 2022/04/25 | 8,650 | 8,650 | 8,530 | 8,650 | -120 | -1.4% | 620,800 |
| 2022/04/22 | 8,680 | 8,800 | 8,620 | 8,770 | -120 | -1.3% | 486,200 |
| 2022/04/21 | 8,770 | 8,960 | 8,730 | 8,890 | +120 | +1.4% | 583,300 |
| 2022/04/20 | 8,790 | 8,830 | 8,660 | 8,770 | +70 | +0.8% | 539,600 |
| 2022/04/19 | 8,710 | 8,730 | 8,580 | 8,700 | +140 | +1.6% | 578,500 |
| 2022/04/18 | 8,590 | 8,600 | 8,480 | 8,560 | -130 | -1.5% | 305,800 |
| 2022/04/15 | 8,740 | 8,760 | 8,580 | 8,690 | -50 | -0.6% | 400,200 |
| 2022/04/14 | 8,540 | 8,800 | 8,460 | 8,740 | +350 | +4.2% | 689,000 |
| 2022/04/13 | 8,220 | 8,430 | 8,200 | 8,390 | +180 | +2.2% | 448,900 |
| 2022/04/12 | 8,420 | 8,480 | 8,190 | 8,210 | -330 | -3.9% | 579,000 |
| 2022/04/11 | 8,580 | 8,610 | 8,480 | 8,540 | -10 | -0.1% | 429,400 |
| 2022/04/08 | 8,700 | 8,720 | 8,470 | 8,550 | -10 | -0.1% | 836,200 |
| 2022/04/07 | 8,580 | 8,600 | 8,480 | 8,560 | -120 | -1.4% | 628,300 |
| 2022/04/06 | 8,750 | 8,780 | 8,590 | 8,680 | -100 | -1.1% | 690,800 |
| 2022/04/05 | 8,900 | 8,900 | 8,750 | 8,780 | -60 | -0.7% | 431,000 |
| 2022/04/04 | 8,790 | 8,840 | 8,710 | 8,840 | +50 | +0.6% | 232,400 |
| 2022/04/01 | 8,780 | 8,830 | 8,690 | 8,790 | -30 | -0.3% | 410,600 |
601～
650
件表示中 / 3586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 | 240,300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 | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47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 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03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 | 109,100円 | +10.3% | +110.8% | 3.30% | 13.75倍 | 0.86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% | 22.72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
