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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 8,890 | 8,960 | 8,830 | 8,960 | -10 | -0.1% | 370,700 |
| 2022/08/19 | 8,990 | 9,040 | 8,970 | 8,970 | ±0 | ±0% | 583,000 |
| 2022/08/18 | 8,960 | 9,060 | 8,940 | 8,970 | -70 | -0.8% | 657,300 |
| 2022/08/17 | 8,970 | 9,070 | 8,950 | 9,040 | +130 | +1.5% | 750,900 |
| 2022/08/16 | 8,990 | 9,060 | 8,900 | 8,910 | -80 | -0.9% | 371,900 |
| 2022/08/15 | 8,880 | 9,030 | 8,870 | 8,990 | +140 | +1.6% | 426,900 |
| 2022/08/12 | 8,830 | 8,870 | 8,740 | 8,850 | +170 | +2% | 1,000,500 |
| 2022/08/10 | 8,690 | 8,700 | 8,610 | 8,680 | +50 | +0.6% | 426,700 |
| 2022/08/09 | 8,710 | 8,710 | 8,560 | 8,630 | -40 | -0.5% | 344,400 |
| 2022/08/08 | 8,570 | 8,700 | 8,570 | 8,670 | +20 | +0.2% | 415,600 |
| 2022/08/05 | 8,600 | 8,670 | 8,560 | 8,650 | ±0 | ±0% | 360,000 |
| 2022/08/04 | 8,590 | 8,660 | 8,560 | 8,650 | +60 | +0.7% | 315,700 |
| 2022/08/03 | 8,610 | 8,630 | 8,470 | 8,590 | +150 | +1.8% | 463,300 |
| 2022/08/02 | 8,520 | 8,550 | 8,380 | 8,440 | -180 | -2.1% | 454,900 |
| 2022/08/01 | 8,630 | 8,650 | 8,570 | 8,620 | +90 | +1.1% | 476,200 |
| 2022/07/29 | 8,650 | 8,650 | 8,480 | 8,530 | -30 | -0.4% | 697,900 |
| 2022/07/28 | 8,770 | 8,860 | 8,520 | 8,560 | -200 | -2.3% | 977,500 |
| 2022/07/27 | 8,700 | 8,790 | 8,600 | 8,760 | -120 | -1.4% | 1,177,900 |
| 2022/07/26 | 9,050 | 9,050 | 8,840 | 8,880 | -80 | -0.9% | 504,500 |
| 2022/07/25 | 8,960 | 9,000 | 8,910 | 8,960 | -40 | -0.4% | 417,500 |
| 2022/07/22 | 8,970 | 9,000 | 8,880 | 9,000 | +50 | +0.6% | 386,400 |
| 2022/07/21 | 8,880 | 8,950 | 8,850 | 8,950 | +100 | +1.1% | 493,300 |
| 2022/07/20 | 8,740 | 8,910 | 8,710 | 8,850 | +220 | +2.5% | 614,500 |
| 2022/07/19 | 8,460 | 8,660 | 8,450 | 8,630 | +200 | +2.4% | 623,800 |
| 2022/07/15 | 8,460 | 8,570 | 8,410 | 8,430 | -60 | -0.7% | 500,800 |
| 2022/07/14 | 8,370 | 8,540 | 8,350 | 8,490 | +130 | +1.6% | 499,000 |
| 2022/07/13 | 8,310 | 8,400 | 8,310 | 8,360 | +50 | +0.6% | 660,400 |
| 2022/07/12 | 8,550 | 8,550 | 8,270 | 8,310 | -410 | -4.7% | 899,600 |
| 2022/07/11 | 8,700 | 8,780 | 8,640 | 8,720 | +170 | +2% | 453,900 |
| 2022/07/08 | 8,610 | 8,730 | 8,550 | 8,550 | -80 | -0.9% | 856,700 |
| 2022/07/07 | 8,560 | 8,700 | 8,530 | 8,630 | +90 | +1.1% | 493,500 |
| 2022/07/06 | 8,420 | 8,580 | 8,420 | 8,540 | -120 | -1.4% | 552,800 |
| 2022/07/05 | 8,670 | 8,770 | 8,610 | 8,660 | +100 | +1.2% | 427,500 |
| 2022/07/04 | 8,660 | 8,660 | 8,510 | 8,560 | -30 | -0.3% | 397,300 |
| 2022/07/01 | 8,870 | 8,950 | 8,570 | 8,590 | -190 | -2.2% | 581,700 |
| 2022/06/30 | 8,950 | 8,950 | 8,720 | 8,780 | -120 | -1.3% | 782,600 |
| 2022/06/29 | 8,990 | 9,010 | 8,800 | 8,900 | -140 | -1.5% | 902,900 |
| 2022/06/28 | 9,140 | 9,150 | 8,910 | 9,040 | -60 | -0.7% | 536,000 |
| 2022/06/27 | 8,830 | 9,150 | 8,830 | 9,100 | -20 | -0.2% | 657,300 |
| 2022/06/24 | 9,010 | 9,160 | 8,960 | 9,120 | +140 | +1.6% | 483,700 |
| 2022/06/23 | 9,020 | 9,080 | 8,930 | 8,980 | -40 | -0.4% | 367,700 |
| 2022/06/22 | 9,120 | 9,170 | 8,930 | 9,020 | -70 | -0.8% | 427,400 |
| 2022/06/21 | 8,990 | 9,180 | 8,990 | 9,090 | +220 | +2.5% | 493,400 |
| 2022/06/20 | 9,200 | 9,200 | 8,830 | 8,870 | -240 | -2.6% | 500,800 |
| 2022/06/17 | 9,080 | 9,220 | 9,060 | 9,110 | -270 | -2.9% | 719,300 |
| 2022/06/16 | 9,690 | 9,690 | 9,360 | 9,380 | -20 | -0.2% | 429,000 |
| 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 |
651～
700
件表示中 / 3682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 | 252,500円 | +9.8% | +33.2% | 2.22% | 13.08倍 | 1.74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 | 127,400円 | +3.6% | +5.5% | 1.41% | 25.85倍 | 2.89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 | 457,100円 | +3.6% | +8.1% | 1.05% | 20.50倍 | 2.15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 | 95,800円 | +9.3% | +106.4% | 3.76% | 11.82倍 | 0.74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 | 243,200円 | +4.1% | +0.1% | 3.17% | 12.70倍 | 1.29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
