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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 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 |
| 2024/11/05 | 2,450 | 2,533 | 2,427 | 2,510.5 | +72.5 | +3% | 2,873,000 |
| 2024/11/01 | 2,458.5 | 2,470.5 | 2,421.5 | 2,438 | -120.5 | -4.7% | 3,664,600 |
| 2024/10/31 | 2,529.5 | 2,574 | 2,517 | 2,558.5 | +21.5 | +0.8% | 3,529,300 |
| 2024/10/30 | 2,526.5 | 2,574 | 2,516 | 2,537 | +30 | +1.2% | 4,801,100 |
| 2024/10/29 | 2,580 | 2,594 | 2,495 | 2,507 | +72.5 | +3% | 5,388,200 |
| 2024/10/28 | 2,366 | 2,460 | 2,360 | 2,434.5 | +38.5 | +1.6% | 3,682,900 |
| 2024/10/25 | 2,411 | 2,413.5 | 2,370 | 2,396 | -27.5 | -1.1% | 1,827,800 |
| 2024/10/24 | 2,421 | 2,435 | 2,380 | 2,423.5 | -4.5 | -0.2% | 2,409,700 |
| 2024/10/23 | 2,413.5 | 2,438 | 2,403.5 | 2,428 | -10 | -0.4% | 1,618,700 |
| 2024/10/22 | 2,446 | 2,460 | 2,399 | 2,438 | +4.5 | +0.2% | 1,876,500 |
| 2024/10/21 | 2,457.5 | 2,464 | 2,433 | 2,433.5 | -33.5 | -1.4% | 1,659,100 |
| 2024/10/18 | 2,468 | 2,474 | 2,442.5 | 2,467 | -4 | -0.2% | 1,865,900 |
| 2024/10/17 | 2,495 | 2,498.5 | 2,442 | 2,471 | -25.5 | -1% | 2,513,900 |
| 2024/10/16 | 2,450 | 2,506.5 | 2,430.5 | 2,496.5 | -5.5 | -0.2% | 2,454,900 |
| 2024/10/15 | 2,524.5 | 2,529 | 2,486 | 2,502 | +27.5 | +1.1% | 3,207,600 |
| 2024/10/11 | 2,501 | 2,508.5 | 2,461.5 | 2,474.5 | -14.5 | -0.6% | 2,420,900 |
| 2024/10/10 | 2,505 | 2,519.5 | 2,470 | 2,489 | +26 | +1.1% | 1,839,100 |
| 2024/10/09 | 2,456.5 | 2,473.5 | 2,429 | 2,463 | +29 | +1.2% | 2,578,800 |
| 2024/10/08 | 2,450 | 2,467.5 | 2,416 | 2,434 | -26.5 | -1.1% | 2,528,000 |
| 2024/10/07 | 2,472 | 2,503.5 | 2,451 | 2,460.5 | +72 | +3% | 2,848,200 |
101～
150
件表示中 / 3703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 | 260,500円 | -3.0% | -8.3% | 2.30% | 14.35倍 | 1.72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 |
| 日本酸素 | 490,300円 | -1.4% | +16.0% | 1.10% | 18.30倍 | 2.16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 | 113,800円 | +3.6% | +5.5% | 1.58% | 23.04倍 | 2.58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 | 99,400円 | +2.6% | +11.7% | 4.02% | 10.80倍 | 0.73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 | 74,000円 | -15.1% | +9.5% | 4.32% | 7.26倍 | 0.61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
