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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/05/14 | 12,350 | 12,450 | 12,275 | 12,350 | -100 | -0.8% | 501,700 |
| 2024/05/13 | 12,465 | 12,550 | 12,330 | 12,450 | -20 | -0.2% | 551,100 |
| 2024/05/10 | 12,550 | 12,620 | 12,360 | 12,470 | -165 | -1.3% | 918,400 |
| 2024/05/09 | 12,715 | 12,770 | 12,570 | 12,635 | -125 | -1% | 586,700 |
| 2024/05/08 | 12,945 | 13,040 | 12,640 | 12,760 | -85 | -0.7% | 590,800 |
| 2024/05/07 | 12,870 | 12,925 | 12,675 | 12,845 | -5 | ±0% | 623,400 |
| 2024/05/02 | 12,905 | 12,965 | 12,750 | 12,850 | -165 | -1.3% | 607,600 |
| 2024/05/01 | 12,770 | 13,125 | 12,770 | 13,015 | -55 | -0.4% | 807,900 |
| 2024/04/30 | 13,055 | 13,340 | 12,910 | 13,070 | -1,185 | -8.3% | 1,503,400 |
| 2024/04/26 | 13,885 | 14,360 | 13,815 | 14,255 | +335 | +2.4% | 757,000 |
| 2024/04/25 | 14,190 | 14,250 | 13,880 | 13,920 | -270 | -1.9% | 497,100 |
| 2024/04/24 | 13,965 | 14,190 | 13,925 | 14,190 | +335 | +2.4% | 528,300 |
| 2024/04/23 | 13,865 | 13,970 | 13,720 | 13,855 | ±0 | ±0% | 365,500 |
| 2024/04/22 | 13,925 | 13,945 | 13,710 | 13,855 | +100 | +0.7% | 505,100 |
| 2024/04/19 | 13,870 | 14,055 | 13,550 | 13,755 | -365 | -2.6% | 639,000 |
| 2024/04/18 | 13,985 | 14,210 | 13,890 | 14,120 | +20 | +0.1% | 445,500 |
| 2024/04/17 | 14,250 | 14,340 | 14,075 | 14,100 | -180 | -1.3% | 466,500 |
| 2024/04/16 | 14,300 | 14,390 | 14,170 | 14,280 | -220 | -1.5% | 570,900 |
251～
300
件表示中 / 3736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 | 267,400円 | -3.0% | -8.3% | 2.24% | 14.66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 | 555,200円 | -1.4% | +16.0% | 0.97% | 20.72倍 | 2.45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 | 104,800円 | +3.6% | +5.5% | 1.72% | 21.23倍 | 2.37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 | 101,700円 | +2.6% | +11.7% | 3.93% | 11.04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 |
| 三菱ケミＧ | 75,800円 | -15.1% | +9.5% | 4.22% | 7.25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。産業ガスも。製薬は売却へ |
市場注目の銘柄
チャート関連のコラム
