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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 11,410 | 11,495 | 11,215 | 11,305 | -10 | -0.1% | 565,400 |
| 2024/09/05 | 11,100 | 11,470 | 11,095 | 11,315 | -280 | -2.4% | 773,300 |
| 2024/09/04 | 11,670 | 11,760 | 11,530 | 11,595 | -600 | -4.9% | 830,000 |
| 2024/09/03 | 12,260 | 12,355 | 12,160 | 12,195 | -85 | -0.7% | 319,400 |
| 2024/09/02 | 12,395 | 12,485 | 12,145 | 12,280 | +165 | +1.4% | 470,300 |
| 2024/08/30 | 11,670 | 12,160 | 11,665 | 12,115 | +470 | +4% | 1,131,900 |
| 2024/08/29 | 11,685 | 11,725 | 11,530 | 11,645 | -5 | ±0% | 732,900 |
| 2024/08/28 | 11,700 | 11,740 | 11,615 | 11,650 | -100 | -0.9% | 348,900 |
| 2024/08/27 | 11,635 | 11,785 | 11,515 | 11,750 | +200 | +1.7% | 477,500 |
| 2024/08/26 | 11,450 | 11,550 | 11,295 | 11,550 | -120 | -1% | 499,800 |
| 2024/08/23 | 11,535 | 11,690 | 11,410 | 11,670 | +130 | +1.1% | 466,200 |
| 2024/08/22 | 11,440 | 11,645 | 11,440 | 11,540 | +100 | +0.9% | 560,200 |
| 2024/08/21 | 11,330 | 11,450 | 11,275 | 11,440 | -110 | -1% | 400,600 |
| 2024/08/20 | 11,605 | 11,730 | 11,510 | 11,550 | +245 | +2.2% | 673,800 |
| 2024/08/19 | 11,510 | 11,725 | 11,265 | 11,305 | -285 | -2.5% | 647,900 |
| 2024/08/16 | 11,500 | 11,620 | 11,410 | 11,590 | +520 | +4.7% | 717,000 |
| 2024/08/15 | 11,000 | 11,295 | 10,965 | 11,070 | -70 | -0.6% | 545,700 |
| 2024/08/14 | 11,540 | 11,550 | 11,025 | 11,140 | -280 | -2.5% | 688,900 |
| 2024/08/13 | 11,185 | 11,435 | 11,065 | 11,420 | +740 | +6.9% | 1,018,100 |
| 2024/08/09 | 10,785 | 10,915 | 10,425 | 10,680 | +165 | +1.6% | 1,024,600 |
| 2024/08/08 | 10,610 | 10,840 | 10,430 | 10,515 | -505 | -4.6% | 796,000 |
| 2024/08/07 | 10,200 | 11,160 | 10,125 | 11,020 | +335 | +3.1% | 1,446,400 |
| 2024/08/06 | 9,781 | 10,685 | 9,691 | 10,685 | +1,504 | +16.4% | 1,210,000 |
| 2024/08/05 | 10,470 | 10,790 | 9,178 | 9,181 | -2,184 | -19.2% | 1,821,800 |
| 2024/08/02 | 11,800 | 11,840 | 11,365 | 11,365 | -900 | -7.3% | 1,317,100 |
| 2024/08/01 | 12,840 | 12,920 | 12,170 | 12,265 | -875 | -6.7% | 1,125,300 |
| 2024/07/31 | 13,355 | 13,415 | 12,910 | 13,140 | -220 | -1.6% | 932,000 |
| 2024/07/30 | 13,100 | 13,415 | 13,075 | 13,360 | +190 | +1.4% | 672,600 |
| 2024/07/29 | 13,900 | 14,135 | 12,955 | 13,170 | +345 | +2.7% | 2,315,900 |
| 2024/07/26 | 12,700 | 12,955 | 12,670 | 12,825 | +100 | +0.8% | 985,200 |
| 2024/07/25 | 13,030 | 13,085 | 12,725 | 12,725 | -505 | -3.8% | 672,200 |
| 2024/07/24 | 13,280 | 13,330 | 13,120 | 13,230 | -190 | -1.4% | 640,200 |
| 2024/07/23 | 13,550 | 13,570 | 13,380 | 13,420 | -145 | -1.1% | 386,300 |
| 2024/07/22 | 13,545 | 13,690 | 13,410 | 13,565 | +15 | +0.1% | 534,600 |
| 2024/07/19 | 13,500 | 13,595 | 13,455 | 13,550 | +145 | +1.1% | 448,500 |
| 2024/07/18 | 13,450 | 13,510 | 13,360 | 13,405 | -195 | -1.4% | 566,700 |
| 2024/07/17 | 13,650 | 13,770 | 13,570 | 13,600 | +50 | +0.4% | 643,200 |
| 2024/07/16 | 13,535 | 13,560 | 13,420 | 13,550 | +185 | +1.4% | 567,600 |
| 2024/07/12 | 13,400 | 13,550 | 13,310 | 13,365 | -210 | -1.5% | 1,129,400 |
| 2024/07/11 | 13,255 | 13,685 | 13,255 | 13,575 | +395 | +3% | 916,500 |
| 2024/07/10 | 13,110 | 13,260 | 13,055 | 13,180 | +65 | +0.5% | 559,100 |
| 2024/07/09 | 12,950 | 13,190 | 12,930 | 13,115 | +165 | +1.3% | 498,200 |
| 2024/07/08 | 13,000 | 13,050 | 12,900 | 12,950 | -85 | -0.7% | 534,400 |
| 2024/07/05 | 13,100 | 13,145 | 12,995 | 13,035 | -25 | -0.2% | 482,600 |
| 2024/07/04 | 13,000 | 13,160 | 12,945 | 13,060 | +135 | +1% | 393,900 |
| 2024/07/03 | 12,820 | 13,000 | 12,800 | 12,925 | +175 | +1.4% | 588,800 |
| 2024/07/02 | 12,600 | 12,825 | 12,485 | 12,750 | +120 | +1% | 707,600 |
| 2024/07/01 | 12,745 | 12,770 | 12,575 | 12,630 | -80 | -0.6% | 389,100 |
| 2024/06/28 | 12,775 | 12,840 | 12,665 | 12,710 | -10 | -0.1% | 609,400 |
| 2024/06/27 | 12,750 | 12,815 | 12,660 | 12,720 | -120 | -0.9% | 631,900 |
51～
100
件表示中 / 3585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 | 240,500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 | 99,400円 | +10.9% | +7.7% | 1.51% | 18.83倍 | 1.46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 | 430,000円 | +3.6% | +2.2% | 1.12% | 17.73倍 | 2.02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 | 107,700円 | +10.3% | +110.8% | 3.34% | 13.57倍 | 0.84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% | 22.71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
