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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 8,920 | 8,920 | 8,770 | 8,820 | -80 | -0.9% | 685,800 |
| 2022/03/30 | 9,020 | 9,020 | 8,790 | 8,900 | -140 | -1.5% | 560,300 |
| 2022/03/29 | 8,940 | 9,060 | 8,910 | 9,040 | +120 | +1.3% | 409,700 |
| 2022/03/28 | 9,040 | 9,040 | 8,900 | 8,920 | -160 | -1.8% | 439,800 |
| 2022/03/25 | 9,050 | 9,140 | 8,980 | 9,080 | +180 | +2% | 544,900 |
| 2022/03/24 | 8,810 | 8,920 | 8,740 | 8,900 | -60 | -0.7% | 461,700 |
| 2022/03/23 | 8,870 | 9,020 | 8,870 | 8,960 | +230 | +2.6% | 609,900 |
| 2022/03/22 | 8,670 | 8,750 | 8,610 | 8,730 | +170 | +2% | 693,000 |
| 2022/03/18 | 8,400 | 8,580 | 8,370 | 8,560 | +200 | +2.4% | 1,346,600 |
| 2022/03/17 | 8,330 | 8,380 | 8,200 | 8,360 | +290 | +3.6% | 729,500 |
| 2022/03/16 | 8,070 | 8,210 | 8,060 | 8,070 | +130 | +1.6% | 708,800 |
| 2022/03/15 | 7,850 | 8,040 | 7,850 | 7,940 | +110 | +1.4% | 361,200 |
| 2022/03/14 | 7,950 | 8,000 | 7,830 | 7,830 | +100 | +1.3% | 426,300 |
| 2022/03/11 | 7,830 | 7,840 | 7,660 | 7,730 | -220 | -2.8% | 759,700 |
| 2022/03/10 | 7,830 | 7,950 | 7,770 | 7,950 | +420 | +5.6% | 710,000 |
| 2022/03/09 | 7,600 | 7,710 | 7,510 | 7,530 | -60 | -0.8% | 537,000 |
| 2022/03/08 | 7,610 | 7,820 | 7,580 | 7,590 | -160 | -2.1% | 560,600 |
| 2022/03/07 | 7,890 | 7,900 | 7,690 | 7,750 | -230 | -2.9% | 564,600 |
| 2022/03/04 | 8,180 | 8,190 | 7,920 | 7,980 | -130 | -1.6% | 563,600 |
| 2022/03/03 | 8,090 | 8,180 | 8,070 | 8,110 | +90 | +1.1% | 434,300 |
| 2022/03/02 | 8,060 | 8,150 | 8,000 | 8,020 | -270 | -3.3% | 536,600 |
| 2022/03/01 | 8,430 | 8,440 | 8,240 | 8,290 | -60 | -0.7% | 552,900 |
| 2022/02/28 | 8,350 | 8,390 | 8,230 | 8,350 | +40 | +0.5% | 637,900 |
| 2022/02/25 | 8,150 | 8,320 | 8,130 | 8,310 | +220 | +2.7% | 561,200 |
| 2022/02/24 | 8,120 | 8,200 | 8,010 | 8,090 | -10 | -0.1% | 684,800 |
| 2022/02/22 | 8,150 | 8,180 | 8,030 | 8,100 | -160 | -1.9% | 411,600 |
| 2022/02/21 | 8,200 | 8,310 | 8,120 | 8,260 | -90 | -1.1% | 440,500 |
| 2022/02/18 | 8,460 | 8,490 | 8,250 | 8,350 | -260 | -3% | 593,800 |
| 2022/02/17 | 8,650 | 8,730 | 8,570 | 8,610 | -90 | -1% | 511,400 |
| 2022/02/16 | 8,640 | 8,730 | 8,640 | 8,700 | +180 | +2.1% | 434,500 |
| 2022/02/15 | 8,710 | 8,770 | 8,480 | 8,520 | -160 | -1.8% | 477,200 |
| 2022/02/14 | 8,610 | 8,780 | 8,610 | 8,680 | -80 | -0.9% | 666,700 |
| 2022/02/10 | 8,710 | 8,810 | 8,700 | 8,760 | +150 | +1.7% | 663,000 |
| 2022/02/09 | 8,650 | 8,670 | 8,550 | 8,610 | -10 | -0.1% | 760,200 |
| 2022/02/08 | 8,670 | 8,730 | 8,590 | 8,620 | -90 | -1% | 331,400 |
| 2022/02/07 | 8,660 | 8,770 | 8,610 | 8,710 | -50 | -0.6% | 347,200 |
| 2022/02/04 | 8,620 | 8,820 | 8,610 | 8,760 | +70 | +0.8% | 576,300 |
| 2022/02/03 | 8,790 | 8,810 | 8,650 | 8,690 | -160 | -1.8% | 466,300 |
| 2022/02/02 | 8,760 | 8,950 | 8,760 | 8,850 | +160 | +1.8% | 695,500 |
| 2022/02/01 | 8,810 | 8,930 | 8,670 | 8,690 | -160 | -1.8% | 734,600 |
| 2022/01/31 | 8,680 | 8,960 | 8,650 | 8,850 | +100 | +1.1% | 695,000 |
| 2022/01/28 | 8,500 | 8,750 | 8,380 | 8,750 | +550 | +6.7% | 1,102,500 |
| 2022/01/27 | 8,690 | 8,700 | 8,150 | 8,200 | -610 | -6.9% | 1,777,100 |
| 2022/01/26 | 8,980 | 8,980 | 8,740 | 8,810 | ±0 | ±0% | 792,800 |
| 2022/01/25 | 8,920 | 8,950 | 8,700 | 8,810 | -150 | -1.7% | 819,900 |
| 2022/01/24 | 8,900 | 8,960 | 8,780 | 8,960 | +50 | +0.6% | 452,800 |
| 2022/01/21 | 8,810 | 8,940 | 8,690 | 8,910 | ±0 | ±0% | 521,800 |
| 2022/01/20 | 8,800 | 8,980 | 8,760 | 8,910 | +110 | +1.3% | 456,000 |
| 2022/01/19 | 8,920 | 8,970 | 8,750 | 8,800 | -220 | -2.4% | 557,900 |
| 2022/01/18 | 9,110 | 9,200 | 8,980 | 9,020 | -10 | -0.1% | 423,300 |
651～
700
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
