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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/26 | 12,910 | 12,995 | 12,780 | 12,840 | -50 | -0.4% | 597,300 |
| 2024/06/25 | 12,685 | 12,970 | 12,685 | 12,890 | +100 | +0.8% | 382,400 |
| 2024/06/24 | 12,810 | 12,865 | 12,660 | 12,790 | -55 | -0.4% | 513,400 |
| 2024/06/21 | 13,030 | 13,115 | 12,825 | 12,845 | -270 | -2.1% | 934,600 |
| 2024/06/20 | 12,785 | 13,155 | 12,775 | 13,115 | +305 | +2.4% | 758,300 |
| 2024/06/19 | 12,470 | 12,920 | 12,450 | 12,810 | +425 | +3.4% | 670,400 |
| 2024/06/18 | 12,280 | 12,390 | 12,240 | 12,385 | +120 | +1% | 482,800 |
| 2024/06/17 | 12,280 | 12,295 | 12,120 | 12,265 | -135 | -1.1% | 446,400 |
| 2024/06/14 | 12,360 | 12,590 | 12,325 | 12,400 | -55 | -0.4% | 1,013,800 |
| 2024/06/13 | 12,700 | 12,745 | 12,370 | 12,455 | -75 | -0.6% | 704,100 |
| 2024/06/12 | 12,105 | 12,690 | 12,085 | 12,530 | +325 | +2.7% | 954,700 |
| 2024/06/11 | 12,240 | 12,320 | 12,180 | 12,205 | -45 | -0.4% | 528,200 |
| 2024/06/10 | 12,240 | 12,310 | 12,130 | 12,250 | -50 | -0.4% | 520,400 |
| 2024/06/07 | 12,105 | 12,485 | 12,095 | 12,300 | +555 | +4.7% | 1,294,300 |
| 2024/06/06 | 11,690 | 11,850 | 11,655 | 11,745 | +60 | +0.5% | 714,900 |
| 2024/06/05 | 11,820 | 11,850 | 11,665 | 11,685 | -130 | -1.1% | 513,700 |
| 2024/06/04 | 11,740 | 11,895 | 11,705 | 11,815 | -220 | -1.8% | 703,800 |
| 2024/06/03 | 11,990 | 12,190 | 11,965 | 12,035 | +40 | +0.3% | 505,600 |
| 2024/05/31 | 11,980 | 12,040 | 11,870 | 11,995 | +75 | +0.6% | 1,275,400 |
| 2024/05/30 | 12,100 | 12,100 | 11,785 | 11,920 | -205 | -1.7% | 697,900 |
| 2024/05/29 | 12,265 | 12,365 | 12,125 | 12,125 | -115 | -0.9% | 522,600 |
| 2024/05/28 | 12,345 | 12,345 | 12,185 | 12,240 | -65 | -0.5% | 357,300 |
| 2024/05/27 | 12,315 | 12,360 | 12,145 | 12,305 | +200 | +1.7% | 395,300 |
| 2024/05/24 | 12,080 | 12,170 | 12,050 | 12,105 | -160 | -1.3% | 498,300 |
| 2024/05/23 | 12,140 | 12,295 | 12,015 | 12,265 | +130 | +1.1% | 437,900 |
| 2024/05/22 | 12,285 | 12,305 | 12,130 | 12,135 | -145 | -1.2% | 381,000 |
| 2024/05/21 | 12,360 | 12,400 | 12,275 | 12,280 | -25 | -0.2% | 286,000 |
| 2024/05/20 | 12,135 | 12,500 | 12,120 | 12,305 | +85 | +0.7% | 506,000 |
| 2024/05/17 | 12,160 | 12,380 | 12,135 | 12,220 | -110 | -0.9% | 570,300 |
| 2024/05/16 | 12,350 | 12,400 | 12,165 | 12,330 | -60 | -0.5% | 499,900 |
| 2024/05/15 | 12,350 | 12,475 | 12,300 | 12,390 | +40 | +0.3% | 544,400 |
201～
250
件表示中 / 3704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 | 265,000円 | -3.0% | -8.3% | 2.26% | 14.59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 |
| 日本酸素 | 496,300円 | -1.4% | +16.0% | 1.09% | 18.52倍 | 2.19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 | 113,000円 | +3.6% | +5.5% | 1.59% | 22.88倍 | 2.55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 | 75,000円 | -15.1% | +9.5% | 4.27% | 7.36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
