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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 2024/04/15 | 14,305 | 14,520 | 14,215 | 14,500 | +120 | +0.8% | 369,100 |
| 2024/04/12 | 14,700 | 14,750 | 14,345 | 14,380 | -125 | -0.9% | 592,000 |
| 2024/04/11 | 14,330 | 14,505 | 14,245 | 14,505 | +45 | +0.3% | 419,500 |
| 2024/04/10 | 14,390 | 14,480 | 14,355 | 14,460 | +45 | +0.3% | 368,600 |
| 2024/04/09 | 14,390 | 14,505 | 14,295 | 14,415 | +225 | +1.6% | 439,500 |
| 2024/04/08 | 13,975 | 14,260 | 13,920 | 14,190 | +315 | +2.3% | 429,800 |
| 2024/04/05 | 13,790 | 13,910 | 13,755 | 13,875 | -35 | -0.3% | 546,300 |
| 2024/04/04 | 14,005 | 14,285 | 13,910 | 13,910 | +130 | +0.9% | 722,800 |
| 2024/04/03 | 13,865 | 13,900 | 13,690 | 13,780 | -85 | -0.6% | 509,100 |
| 2024/04/02 | 13,620 | 13,920 | 13,610 | 13,865 | +245 | +1.8% | 466,400 |
| 2024/04/01 | 13,980 | 13,990 | 13,515 | 13,620 | -160 | -1.2% | 452,700 |
| 2024/03/29 | 13,755 | 13,865 | 13,750 | 13,780 | +5 | ±0% | 805,500 |
| 2024/03/28 | 14,000 | 14,115 | 13,720 | 13,775 | -540 | -3.8% | 908,900 |
| 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 |
1～
50
件表示中 / 3448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 | 1,285,000円 | -0.6% | +0.8% | 2.18% | 18.18倍 | 1.85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 |
| 日ペイントＨ | 105,800円 | +10.9% | +7.7% | 1.42% | 20.04倍 | 1.83倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 469,800円 | +3.7% | +31.7% | 0.85% | 20.96倍 | 2.38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 |
| 資生堂 | 426,800円 | +2.8% | +4.7% | 1.41% | 77.53倍 | 2.76倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 旭化成 | 110,100円 | +1.8% | -1.3% | 3.27% | 19.08倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
