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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,690 | 2,707.5 | 2,657.5 | 2,680 | +8 | +0.3% | 2,815,800 |
| 2025/01/20 | 2,631 | 2,697.5 | 2,631 | 2,672 | +45 | +1.7% | 2,864,900 |
| 2025/01/17 | 2,603.5 | 2,640 | 2,571.5 | 2,627 | -10 | -0.4% | 3,321,000 |
| 2025/01/16 | 2,632 | 2,654.5 | 2,615 | 2,637 | -3 | -0.1% | 4,391,900 |
| 2025/01/15 | 2,616.5 | 2,665 | 2,605 | 2,640 | +15 | +0.6% | 4,061,900 |
| 2025/01/14 | 2,649.5 | 2,660 | 2,590 | 2,625 | -34.5 | -1.3% | 5,782,200 |
| 2025/01/10 | 2,676.5 | 2,695.5 | 2,656 | 2,659.5 | -8.5 | -0.3% | 4,381,300 |
| 2025/01/09 | 2,664 | 2,689.5 | 2,641 | 2,668 | -13.5 | -0.5% | 2,581,900 |
| 2025/01/08 | 2,703.5 | 2,720 | 2,680 | 2,681.5 | -34.5 | -1.3% | 2,612,100 |
| 2025/01/07 | 2,652.5 | 2,736 | 2,640.5 | 2,716 | +76 | +2.9% | 3,379,700 |
| 2025/01/06 | 2,645 | 2,680 | 2,610 | 2,640 | -40 | -1.5% | 3,318,900 |
| 2024/12/30 | 2,701.5 | 2,701.5 | 2,665 | 2,680 | -22 | -0.8% | 2,570,000 |
| 2024/12/27 | 2,630 | 2,726.5 | 2,622 | 2,702 | +60 | +2.3% | 2,872,700 |
| 2024/12/26 | 2,588.5 | 2,642.5 | 2,578.5 | 2,642 | +61 | +2.4% | 1,677,000 |
| 2024/12/25 | 2,590 | 2,596 | 2,476 | 2,581 | +6 | +0.2% | 1,310,400 |
| 2024/12/24 | 2,596.5 | 2,596.5 | 2,575 | 2,575 | -21.5 | -0.8% | 820,900 |
| 2024/12/23 | 2,585 | 2,603.5 | 2,547 | 2,596.5 | +32 | +1.2% | 1,481,200 |
| 2024/12/20 | 2,575 | 2,587.5 | 2,550 | 2,564.5 | +36 | +1.4% | 2,797,300 |
| 2024/12/19 | 2,475 | 2,534 | 2,471 | 2,528.5 | +20 | +0.8% | 1,699,300 |
| 2024/12/18 | 2,520 | 2,530.5 | 2,500.5 | 2,508.5 | -42.5 | -1.7% | 1,597,800 |
| 2024/12/17 | 2,537 | 2,589 | 2,536 | 2,551 | +34.5 | +1.4% | 1,979,500 |
| 2024/12/16 | 2,500 | 2,523 | 2,493 | 2,516.5 | +37 | +1.5% | 1,349,600 |
| 2024/12/13 | 2,488 | 2,542 | 2,475.5 | 2,479.5 | -44 | -1.7% | 3,017,000 |
| 2024/12/12 | 2,513 | 2,535.5 | 2,486.5 | 2,523.5 | +51.5 | +2.1% | 2,534,200 |
| 2024/12/11 | 2,500 | 2,500 | 2,457 | 2,472 | -1 | ±0% | 1,941,300 |
| 2024/12/10 | 2,479.5 | 2,490 | 2,458.5 | 2,473 | +33 | +1.4% | 1,646,700 |
| 2024/12/09 | 2,444.5 | 2,454 | 2,414 | 2,440 | +2.5 | +0.1% | 1,657,100 |
| 2024/12/06 | 2,436 | 2,451.5 | 2,412.5 | 2,437.5 | -2 | -0.1% | 1,457,700 |
| 2024/12/05 | 2,433 | 2,451.5 | 2,412.5 | 2,439.5 | +29 | +1.2% | 1,799,600 |
| 2024/12/04 | 2,443 | 2,454 | 2,396.5 | 2,410.5 | -52 | -2.1% | 1,803,700 |
| 2024/12/03 | 2,457.5 | 2,505 | 2,447 | 2,462.5 | +55 | +2.3% | 3,103,900 |
| 2024/12/02 | 2,391 | 2,424 | 2,373.5 | 2,407.5 | +19.5 | +0.8% | 1,819,000 |
| 2024/11/29 | 2,396.5 | 2,399 | 2,362 | 2,388 | -7 | -0.3% | 1,558,300 |
| 2024/11/28 | 2,380 | 2,414 | 2,371 | 2,395 | ±0 | ±0% | 1,420,800 |
| 2024/11/27 | 2,430 | 2,440 | 2,382.5 | 2,395 | -13.5 | -0.6% | 2,083,400 |
| 2024/11/26 | 2,435 | 2,443.5 | 2,390 | 2,408.5 | -50 | -2% | 1,942,500 |
| 2024/11/25 | 2,437 | 2,482 | 2,431 | 2,458.5 | +55 | +2.3% | 4,692,100 |
| 2024/11/22 | 2,398.5 | 2,420.5 | 2,390 | 2,403.5 | -1.5 | -0.1% | 2,222,900 |
| 2024/11/21 | 2,447.5 | 2,450.5 | 2,405 | 2,405 | -58.5 | -2.4% | 2,064,100 |
| 2024/11/20 | 2,477 | 2,497 | 2,441.5 | 2,463.5 | +6 | +0.2% | 1,502,500 |
| 2024/11/19 | 2,464.5 | 2,477.5 | 2,443 | 2,457.5 | +22 | +0.9% | 2,644,400 |
| 2024/11/18 | 2,426.5 | 2,453.5 | 2,415 | 2,435.5 | -41 | -1.7% | 2,502,400 |
| 2024/11/15 | 2,510.5 | 2,539 | 2,476.5 | 2,476.5 | -27.5 | -1.1% | 2,231,800 |
| 2024/11/14 | 2,558.5 | 2,575 | 2,504 | 2,504 | -23 | -0.9% | 2,125,700 |
| 2024/11/13 | 2,599 | 2,611 | 2,511 | 2,527 | -84.5 | -3.2% | 2,590,500 |
| 2024/11/12 | 2,620 | 2,644.5 | 2,575.5 | 2,611.5 | -8.5 | -0.3% | 2,194,400 |
| 2024/11/11 | 2,600 | 2,624.5 | 2,586.5 | 2,620 | +41 | +1.6% | 1,741,400 |
| 2024/11/08 | 2,609 | 2,613.5 | 2,562 | 2,579 | +2 | +0.1% | 2,596,900 |
| 2024/11/07 | 2,600 | 2,623 | 2,544.5 | 2,577 | -3.5 | -0.1% | 2,465,100 |
| 2024/11/06 | 2,524.5 | 2,589 | 2,508 | 2,580.5 | +70 | +2.8% | 3,201,700 |
51～
100
件表示中 / 3673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 | 252,000円 | +9.8% | +33.2% | 2.22% | 13.05倍 | 1.75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 | 120,100円 | +3.6% | +5.5% | 1.50% | 24.36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 | 443,600円 | +3.6% | +8.1% | 1.08% | 19.90倍 | 2.09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 | 97,800円 | +9.3% | +106.4% | 3.68% | 12.08倍 | 0.75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 | 238,700円 | +4.1% | +0.1% | 3.23% | 12.46倍 | 1.26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
