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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 2,356 | 2,401 | 2,356 | 2,388.5 | +20 | +0.8% | 2,355,400 |
| 2024/10/03 | 2,457.5 | 2,457.5 | 2,368.5 | 2,368.5 | -15.5 | -0.7% | 3,475,500 |
| 2024/10/02 | 2,398 | 2,435.5 | 2,372 | 2,384 | -105 | -4.2% | 3,211,500 |
| 2024/10/01 | 2,448 | 2,510.5 | 2,446.5 | 2,489 | +100.5 | +4.2% | 3,582,000 |
| 2024/09/30 | 2,398 | 2,429 | 2,357 | 2,388.5 | -209.5 | -8.1% | 5,116,700 |
| 2024/09/27 | 2,530 | 2,598 | 2,481 | 2,598 | -9,942 | -79.3% | 3,564,400 |
| 2024/09/26 | 12,405 | 12,575 | 12,375 | 12,540 | +410 | +3.4% | 782,900 |
| 2024/09/25 | 12,275 | 12,350 | 12,115 | 12,130 | -100 | -0.8% | 462,400 |
| 2024/09/24 | 12,380 | 12,485 | 12,185 | 12,230 | +40 | +0.3% | 733,800 |
| 2024/09/20 | 12,350 | 12,350 | 12,150 | 12,190 | +130 | +1.1% | 790,900 |
| 2024/09/19 | 12,000 | 12,120 | 11,915 | 12,060 | +490 | +4.2% | 770,400 |
| 2024/09/18 | 11,740 | 11,745 | 11,415 | 11,570 | +60 | +0.5% | 416,900 |
| 2024/09/17 | 11,840 | 11,840 | 11,405 | 11,510 | -245 | -2.1% | 693,500 |
| 2024/09/13 | 11,440 | 12,185 | 11,250 | 11,755 | +250 | +2.2% | 1,411,300 |
| 2024/09/12 | 11,360 | 11,525 | 11,280 | 11,505 | +500 | +4.5% | 736,400 |
| 2024/09/11 | 11,125 | 11,185 | 10,835 | 11,005 | -150 | -1.3% | 585,000 |
| 2024/09/10 | 11,235 | 11,335 | 11,140 | 11,155 | -80 | -0.7% | 502,700 |
| 2024/09/09 | 11,000 | 11,235 | 10,815 | 11,235 | -70 | -0.6% | 452,200 |
| 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 |
151～
200
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
