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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 8,360 | 8,430 | 8,250 | 8,280 | -80 | -1% | 264,000 |
| 2021/08/24 | 8,310 | 8,470 | 8,290 | 8,360 | +40 | +0.5% | 496,400 |
| 2021/08/23 | 8,320 | 8,420 | 8,290 | 8,320 | +90 | +1.1% | 586,600 |
| 2021/08/20 | 8,110 | 8,270 | 8,090 | 8,230 | +140 | +1.7% | 624,000 |
| 2021/08/19 | 8,120 | 8,150 | 8,060 | 8,090 | -150 | -1.8% | 503,400 |
| 2021/08/18 | 8,170 | 8,290 | 8,140 | 8,240 | +80 | +1% | 318,000 |
| 2021/08/17 | 8,260 | 8,300 | 8,160 | 8,160 | -70 | -0.9% | 261,500 |
| 2021/08/16 | 8,410 | 8,420 | 8,200 | 8,230 | -210 | -2.5% | 283,100 |
| 2021/08/13 | 8,470 | 8,500 | 8,420 | 8,440 | -90 | -1.1% | 532,500 |
| 2021/08/12 | 8,450 | 8,540 | 8,410 | 8,530 | +110 | +1.3% | 431,900 |
| 2021/08/11 | 8,400 | 8,450 | 8,350 | 8,420 | +60 | +0.7% | 412,500 |
| 2021/08/10 | 8,420 | 8,500 | 8,330 | 8,360 | -30 | -0.4% | 464,100 |
| 2021/08/06 | 8,280 | 8,400 | 8,280 | 8,390 | +110 | +1.3% | 438,200 |
| 2021/08/05 | 8,220 | 8,350 | 8,190 | 8,280 | -10 | -0.1% | 480,000 |
| 2021/08/04 | 8,450 | 8,450 | 8,280 | 8,290 | -70 | -0.8% | 558,200 |
| 2021/08/03 | 8,230 | 8,420 | 8,230 | 8,360 | -20 | -0.2% | 477,600 |
| 2021/08/02 | 8,200 | 8,450 | 8,200 | 8,380 | +280 | +3.5% | 596,600 |
| 2021/07/30 | 8,200 | 8,240 | 8,080 | 8,100 | -60 | -0.7% | 663,500 |
| 2021/07/29 | 8,140 | 8,180 | 8,060 | 8,160 | +100 | +1.2% | 531,300 |
| 2021/07/28 | 8,000 | 8,130 | 8,000 | 8,060 | ±0 | ±0% | 613,300 |
| 2021/07/27 | 8,340 | 8,380 | 8,050 | 8,060 | -250 | -3% | 883,100 |
| 2021/07/26 | 8,340 | 8,380 | 8,250 | 8,310 | +110 | +1.3% | 962,900 |
| 2021/07/21 | 8,250 | 8,290 | 8,120 | 8,200 | +160 | +2% | 552,700 |
| 2021/07/20 | 8,000 | 8,090 | 7,990 | 8,040 | -100 | -1.2% | 497,800 |
| 2021/07/19 | 8,150 | 8,180 | 8,060 | 8,140 | -50 | -0.6% | 482,400 |
| 2021/07/16 | 8,090 | 8,280 | 8,030 | 8,190 | -40 | -0.5% | 599,700 |
| 2021/07/15 | 8,320 | 8,350 | 8,210 | 8,230 | -130 | -1.6% | 381,300 |
| 2021/07/14 | 8,330 | 8,400 | 8,270 | 8,360 | +50 | +0.6% | 453,300 |
| 2021/07/13 | 8,300 | 8,340 | 8,280 | 8,310 | +20 | +0.2% | 339,300 |
| 2021/07/12 | 8,220 | 8,300 | 8,160 | 8,290 | +280 | +3.5% | 455,800 |
| 2021/07/09 | 7,930 | 8,090 | 7,830 | 8,010 | -40 | -0.5% | 988,700 |
| 2021/07/08 | 8,090 | 8,120 | 8,030 | 8,050 | -90 | -1.1% | 664,700 |
| 2021/07/07 | 8,140 | 8,180 | 8,090 | 8,140 | -130 | -1.6% | 495,400 |
| 2021/07/06 | 8,380 | 8,390 | 8,250 | 8,270 | -20 | -0.2% | 257,900 |
| 2021/07/05 | 8,210 | 8,300 | 8,200 | 8,290 | +20 | +0.2% | 235,800 |
| 2021/07/02 | 8,190 | 8,300 | 8,190 | 8,270 | +60 | +0.7% | 437,500 |
| 2021/07/01 | 8,280 | 8,340 | 8,150 | 8,210 | -80 | -1% | 566,300 |
| 2021/06/30 | 8,220 | 8,340 | 8,220 | 8,290 | +30 | +0.4% | 473,400 |
| 2021/06/29 | 8,310 | 8,350 | 8,220 | 8,260 | -150 | -1.8% | 504,300 |
| 2021/06/28 | 8,470 | 8,490 | 8,380 | 8,410 | -90 | -1.1% | 324,000 |
| 2021/06/25 | 8,480 | 8,510 | 8,450 | 8,500 | +140 | +1.7% | 293,100 |
| 2021/06/24 | 8,320 | 8,360 | 8,290 | 8,360 | -30 | -0.4% | 311,100 |
| 2021/06/23 | 8,570 | 8,570 | 8,390 | 8,390 | -90 | -1.1% | 523,100 |
| 2021/06/22 | 8,450 | 8,510 | 8,390 | 8,480 | +330 | +4% | 976,900 |
| 2021/06/21 | 8,110 | 8,150 | 8,020 | 8,150 | -160 | -1.9% | 837,000 |
| 2021/06/18 | 8,370 | 8,430 | 8,310 | 8,310 | -30 | -0.4% | 627,500 |
| 2021/06/17 | 8,390 | 8,400 | 8,240 | 8,340 | -130 | -1.5% | 517,300 |
| 2021/06/16 | 8,390 | 8,500 | 8,380 | 8,470 | ±0 | ±0% | 386,800 |
| 2021/06/15 | 8,460 | 8,560 | 8,440 | 8,470 | +70 | +0.8% | 565,400 |
| 2021/06/14 | 8,330 | 8,420 | 8,330 | 8,400 | ±0 | ±0% | 337,500 |
951～
1000
件表示中 / 3740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 | 284,800円 | -3.0% | -8.3% | 2.11% | 15.62倍 | 1.87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 | 123,200円 | +11.1% | +24.5% | 1.30% | 17.86倍 | 1.82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 | 543,400円 | -1.4% | +16.0% | 0.99% | 20.28倍 | 2.40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 |
| ユニチャーム | 103,500円 | +3.6% | +5.5% | 1.74% | 20.96倍 | 2.34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 |
| 旭化成 | 101,600円 | +2.6% | +11.7% | 3.94% | 11.03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 |
市場注目の銘柄
チャート関連のコラム
