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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/12 | 11,545 | 11,545 | 11,080 | 11,210 | +190 | +1.7% | 897,300 |
| 2024/01/11 | 10,950 | 11,165 | 10,915 | 11,020 | +195 | +1.8% | 765,800 |
| 2024/01/10 | 10,640 | 10,875 | 10,630 | 10,825 | +240 | +2.3% | 761,800 |
| 2024/01/09 | 10,775 | 10,825 | 10,430 | 10,585 | -115 | -1.1% | 863,500 |
| 2024/01/05 | 10,640 | 10,835 | 10,640 | 10,700 | -40 | -0.4% | 552,000 |
| 2024/01/04 | 10,515 | 10,740 | 10,430 | 10,740 | +190 | +1.8% | 643,100 |
| 2023/12/29 | 10,515 | 10,710 | 10,490 | 10,550 | +20 | +0.2% | 475,300 |
| 2023/12/28 | 10,530 | 10,640 | 10,530 | 10,530 | -125 | -1.2% | 267,100 |
| 2023/12/27 | 10,565 | 10,690 | 10,540 | 10,655 | +175 | +1.7% | 546,300 |
| 2023/12/26 | 10,500 | 10,545 | 10,435 | 10,480 | +20 | +0.2% | 175,800 |
| 2023/12/25 | 10,675 | 10,675 | 10,460 | 10,460 | -100 | -0.9% | 169,200 |
| 2023/12/22 | 10,495 | 10,560 | 10,410 | 10,560 | +75 | +0.7% | 369,300 |
| 2023/12/21 | 10,505 | 10,550 | 10,405 | 10,485 | -125 | -1.2% | 533,200 |
| 2023/12/20 | 10,270 | 10,720 | 10,230 | 10,610 | +340 | +3.3% | 910,000 |
| 2023/12/19 | 10,060 | 10,270 | 10,015 | 10,270 | +291 | +2.9% | 571,500 |
| 2023/12/18 | 9,922 | 9,992 | 9,783 | 9,979 | +48 | +0.5% | 639,400 |
| 2023/12/15 | 9,871 | 10,020 | 9,870 | 9,931 | +87 | +0.9% | 561,400 |
| 2023/12/14 | 9,900 | 9,977 | 9,725 | 9,844 | -221 | -2.2% | 745,200 |
| 2023/12/13 | 10,255 | 10,280 | 10,035 | 10,065 | -130 | -1.3% | 489,800 |
301～
350
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 | 265,300円 | -3.0% | -8.3% | 2.26% | 14.61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 | 496,500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 | 113,100円 | +3.6% | +5.5% | 1.59% | 22.90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 | 99,500円 | +2.6% | +11.7% | 4.02% | 10.81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
