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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 14,230 | 14,435 | 14,175 | 14,315 | +155 | +1.1% | 667,400 |
| 2024/03/26 | 14,040 | 14,260 | 13,990 | 14,160 | +10 | +0.1% | 510,500 |
| 2024/03/25 | 14,415 | 14,430 | 14,150 | 14,150 | -230 | -1.6% | 395,400 |
| 2024/03/22 | 14,325 | 14,415 | 14,270 | 14,380 | +60 | +0.4% | 578,600 |
| 2024/03/21 | 14,430 | 14,445 | 14,185 | 14,320 | -25 | -0.2% | 661,000 |
| 2024/03/19 | 14,015 | 14,345 | 13,925 | 14,345 | +260 | +1.8% | 555,800 |
| 2024/03/18 | 13,875 | 14,120 | 13,805 | 14,085 | +340 | +2.5% | 491,300 |
| 2024/03/15 | 13,630 | 13,810 | 13,575 | 13,745 | +100 | +0.7% | 572,300 |
| 2024/03/14 | 13,875 | 13,875 | 13,525 | 13,645 | -215 | -1.6% | 507,500 |
| 2024/03/13 | 13,830 | 13,920 | 13,670 | 13,860 | +150 | +1.1% | 520,400 |
| 2024/03/12 | 13,595 | 13,755 | 13,480 | 13,710 | +120 | +0.9% | 606,000 |
| 2024/03/11 | 13,730 | 13,735 | 13,505 | 13,590 | -240 | -1.7% | 672,700 |
| 2024/03/08 | 13,725 | 13,945 | 13,725 | 13,830 | +105 | +0.8% | 998,200 |
| 2024/03/07 | 13,940 | 14,050 | 13,655 | 13,725 | -175 | -1.3% | 653,800 |
| 2024/03/06 | 13,885 | 13,955 | 13,825 | 13,900 | -90 | -0.6% | 713,900 |
| 2024/03/05 | 13,930 | 14,085 | 13,885 | 13,990 | -75 | -0.5% | 665,100 |
| 2024/03/04 | 14,115 | 14,275 | 14,015 | 14,065 | +65 | +0.5% | 509,500 |
| 2024/03/01 | 13,705 | 14,120 | 13,700 | 14,000 | +250 | +1.8% | 602,700 |
| 2024/02/29 | 13,700 | 13,835 | 13,585 | 13,750 | -85 | -0.6% | 1,376,200 |
| 2024/02/28 | 13,890 | 13,910 | 13,680 | 13,835 | +5 | ±0% | 597,100 |
| 2024/02/27 | 13,820 | 14,030 | 13,770 | 13,830 | -125 | -0.9% | 546,000 |
| 2024/02/26 | 14,145 | 14,270 | 13,860 | 13,955 | -30 | -0.2% | 536,800 |
| 2024/02/22 | 13,970 | 14,075 | 13,700 | 13,985 | +105 | +0.8% | 644,000 |
| 2024/02/21 | 13,775 | 14,045 | 13,705 | 13,880 | +30 | +0.2% | 575,800 |
| 2024/02/20 | 14,000 | 14,065 | 13,735 | 13,850 | -195 | -1.4% | 650,200 |
| 2024/02/19 | 14,135 | 14,175 | 14,025 | 14,045 | -125 | -0.9% | 339,800 |
| 2024/02/16 | 13,960 | 14,290 | 13,870 | 14,170 | +230 | +1.6% | 736,400 |
| 2024/02/15 | 14,330 | 14,385 | 13,800 | 13,940 | +725 | +5.5% | 866,300 |
| 2024/02/14 | 13,260 | 13,380 | 13,135 | 13,215 | +20 | +0.2% | 640,100 |
| 2024/02/13 | 12,995 | 13,260 | 12,930 | 13,195 | +200 | +1.5% | 532,500 |
| 2024/02/09 | 13,125 | 13,165 | 12,985 | 12,995 | +5 | ±0% | 669,500 |
| 2024/02/08 | 12,875 | 13,130 | 12,825 | 12,990 | +130 | +1% | 764,900 |
| 2024/02/07 | 12,435 | 12,945 | 12,400 | 12,860 | +125 | +1% | 639,100 |
| 2024/02/06 | 12,670 | 12,805 | 12,610 | 12,735 | +65 | +0.5% | 696,800 |
| 2024/02/05 | 12,875 | 12,920 | 12,575 | 12,670 | -100 | -0.8% | 726,100 |
| 2024/02/02 | 12,865 | 12,875 | 12,590 | 12,770 | -5 | ±0% | 709,000 |
| 2024/02/01 | 12,320 | 12,785 | 12,305 | 12,775 | +465 | +3.8% | 1,001,800 |
| 2024/01/31 | 12,230 | 12,390 | 12,175 | 12,310 | +55 | +0.4% | 907,500 |
| 2024/01/30 | 11,825 | 12,325 | 11,720 | 12,255 | +415 | +3.5% | 952,800 |
| 2024/01/29 | 11,700 | 12,025 | 11,495 | 11,840 | +585 | +5.2% | 1,282,600 |
| 2024/01/26 | 11,245 | 11,390 | 11,210 | 11,255 | -95 | -0.8% | 506,100 |
| 2024/01/25 | 11,230 | 11,355 | 11,145 | 11,350 | +105 | +0.9% | 410,300 |
| 2024/01/24 | 11,345 | 11,385 | 11,150 | 11,245 | -170 | -1.5% | 534,400 |
| 2024/01/23 | 11,370 | 11,615 | 11,365 | 11,415 | +45 | +0.4% | 609,900 |
| 2024/01/22 | 11,345 | 11,385 | 11,220 | 11,370 | +230 | +2.1% | 377,700 |
| 2024/01/19 | 11,100 | 11,195 | 11,040 | 11,140 | +125 | +1.1% | 430,400 |
| 2024/01/18 | 11,150 | 11,240 | 10,920 | 11,015 | -235 | -2.1% | 632,700 |
| 2024/01/17 | 11,465 | 11,585 | 11,215 | 11,250 | ±0 | ±0% | 647,600 |
| 2024/01/16 | 11,330 | 11,370 | 11,225 | 11,250 | -50 | -0.4% | 462,900 |
| 2024/01/15 | 11,150 | 11,360 | 11,100 | 11,300 | +90 | +0.8% | 468,500 |
251～
300
件表示中 / 3673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 | 252,000円 | +9.8% | +33.2% | 2.22% | 13.05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 |
| ユニチャーム | 120,100円 | +3.6% | +5.5% | 1.50% | 24.36倍 | 2.72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 |
| 日本酸素 | 443,600円 | +3.6% | +8.1% | 1.08% | 19.90倍 | 2.09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 | 97,800円 | +9.3% | +106.4% | 3.68% | 12.08倍 | 0.75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 |
| 積水化 | 238,700円 | +4.1% | +0.1% | 3.23% | 12.46倍 | 1.26倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
市場注目の銘柄
チャート関連のコラム
