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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,172 | 3,245 | 3,152 | 3,210 | +69 | +2.2% | 2,818,800 |
| 2025/07/31 | 3,165 | 3,191 | 3,121 | 3,141 | +34 | +1.1% | 3,134,500 |
| 2025/07/30 | 3,061 | 3,165 | 3,033 | 3,107 | +46 | +1.5% | 3,140,800 |
| 2025/07/29 | 3,094 | 3,109 | 2,952 | 3,061 | -97 | -3.1% | 4,324,600 |
| 2025/07/28 | 3,150 | 3,175 | 3,114 | 3,158 | +48 | +1.5% | 2,886,800 |
| 2025/07/25 | 3,123 | 3,124 | 3,074 | 3,110 | -14 | -0.4% | 2,327,800 |
| 2025/07/24 | 3,081 | 3,139 | 3,069 | 3,124 | +89 | +2.9% | 3,714,100 |
| 2025/07/23 | 2,916.5 | 3,047 | 2,904 | 3,035 | +193.5 | +6.8% | 5,054,900 |
| 2025/07/22 | 2,831 | 2,882.5 | 2,816 | 2,841.5 | +10.5 | +0.4% | 2,626,700 |
| 2025/07/18 | 2,851 | 2,859 | 2,830.5 | 2,831 | ±0 | ±0% | 1,811,100 |
| 2025/07/17 | 2,800 | 2,846.5 | 2,774 | 2,831 | +1 | ±0% | 2,112,100 |
| 2025/07/16 | 2,834 | 2,848.5 | 2,809 | 2,830 | -4 | -0.1% | 2,133,000 |
| 2025/07/15 | 2,841 | 2,865.5 | 2,825 | 2,834 | +16 | +0.6% | 2,188,100 |
| 2025/07/14 | 2,826 | 2,851 | 2,804 | 2,818 | -30.5 | -1.1% | 1,851,900 |
| 2025/07/11 | 2,828.5 | 2,875 | 2,797.5 | 2,848.5 | +86.5 | +3.1% | 3,630,000 |
| 2025/07/10 | 2,750.5 | 2,774 | 2,741 | 2,762 | -3 | -0.1% | 2,253,400 |
| 2025/07/09 | 2,737.5 | 2,765.5 | 2,720.5 | 2,765 | +58 | +2.1% | 2,373,800 |
| 2025/07/08 | 2,660 | 2,711 | 2,650 | 2,707 | +32.5 | +1.2% | 2,730,600 |
| 2025/07/07 | 2,713.5 | 2,723.5 | 2,666 | 2,674.5 | -38.5 | -1.4% | 1,285,200 |
| 2025/07/04 | 2,744.5 | 2,748 | 2,699 | 2,713 | -16.5 | -0.6% | 1,816,500 |
| 2025/07/03 | 2,723.5 | 2,737.5 | 2,692 | 2,729.5 | +19 | +0.7% | 3,263,300 |
| 2025/07/02 | 2,730 | 2,741 | 2,683.5 | 2,710.5 | -42 | -1.5% | 2,717,500 |
| 2025/07/01 | 2,756 | 2,774.5 | 2,735.5 | 2,752.5 | -39 | -1.4% | 2,530,800 |
| 2025/06/30 | 2,772.5 | 2,791.5 | 2,745 | 2,791.5 | +69 | +2.5% | 3,808,400 |
| 2025/06/27 | 2,727 | 2,751 | 2,668.5 | 2,722.5 | +29 | +1.1% | 2,847,600 |
| 2025/06/26 | 2,600 | 2,709.5 | 2,600 | 2,693.5 | +105 | +4.1% | 3,255,500 |
| 2025/06/25 | 2,573 | 2,605.5 | 2,561.5 | 2,588.5 | +16 | +0.6% | 1,628,900 |
| 2025/06/24 | 2,593.5 | 2,612 | 2,560 | 2,572.5 | +3 | +0.1% | 1,809,100 |
| 2025/06/23 | 2,560 | 2,582.5 | 2,521 | 2,569.5 | -13.5 | -0.5% | 1,842,900 |
| 2025/06/20 | 2,608 | 2,636 | 2,583 | 2,583 | -38 | -1.4% | 4,506,900 |
| 2025/06/19 | 2,625 | 2,638.5 | 2,603 | 2,621 | -4 | -0.2% | 1,747,400 |
| 2025/06/18 | 2,617 | 2,634 | 2,585 | 2,625 | +1.5 | +0.1% | 2,365,600 |
| 2025/06/17 | 2,582.5 | 2,623.5 | 2,572 | 2,623.5 | +26.5 | +1% | 2,048,800 |
| 2025/06/16 | 2,638 | 2,640 | 2,588 | 2,597 | -24.5 | -0.9% | 2,195,500 |
| 2025/06/13 | 2,661 | 2,670 | 2,597 | 2,621.5 | -39.5 | -1.5% | 3,586,500 |
| 2025/06/12 | 2,659 | 2,687 | 2,647.5 | 2,661 | -16 | -0.6% | 2,541,600 |
| 2025/06/11 | 2,660 | 2,693.5 | 2,652 | 2,677 | +32 | +1.2% | 2,168,000 |
| 2025/06/10 | 2,640 | 2,668.5 | 2,620.5 | 2,645 | +27 | +1% | 1,786,700 |
| 2025/06/09 | 2,621.5 | 2,629.5 | 2,600 | 2,618 | -3.5 | -0.1% | 1,341,900 |
| 2025/06/06 | 2,611 | 2,629.5 | 2,598 | 2,621.5 | +10.5 | +0.4% | 1,460,200 |
| 2025/06/05 | 2,618.5 | 2,636 | 2,611 | 2,611 | -51.5 | -1.9% | 2,603,600 |
| 2025/06/04 | 2,660 | 2,683.5 | 2,652 | 2,662.5 | +31.5 | +1.2% | 2,430,500 |
| 2025/06/03 | 2,628 | 2,653.5 | 2,596.5 | 2,631 | +46 | +1.8% | 2,595,800 |
| 2025/06/02 | 2,619 | 2,619 | 2,548.5 | 2,585 | -60.5 | -2.3% | 2,817,600 |
| 2025/05/30 | 2,630 | 2,663 | 2,620.5 | 2,645.5 | -51 | -1.9% | 6,726,200 |
| 2025/05/29 | 2,630.5 | 2,696.5 | 2,620.5 | 2,696.5 | +66.5 | +2.5% | 3,100,400 |
| 2025/05/28 | 2,670.5 | 2,677 | 2,630 | 2,630 | -14 | -0.5% | 2,116,700 |
| 2025/05/27 | 2,615 | 2,644 | 2,609 | 2,644 | +38 | +1.5% | 1,950,300 |
| 2025/05/26 | 2,587 | 2,606 | 2,563.5 | 2,606 | -24 | -0.9% | 2,283,000 |
| 2025/05/23 | 2,645.5 | 2,672 | 2,619.5 | 2,630 | +22.5 | +0.9% | 2,265,800 |
1～
50
件表示中 / 3754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 | 321,000円 | -3.0% | -8.3% | 1.87% | 17.53倍 | 2.10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 | 128,600円 | +11.1% | +24.5% | 1.24% | 18.64倍 | 1.90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 | 544,500円 | -1.4% | +16.0% | 0.99% | 20.32倍 | 2.40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 | 105,300円 | +3.6% | +5.5% | 1.71% | 21.33倍 | 2.38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 | 107,700円 | +2.6% | +11.7% | 3.71% | 11.70倍 | 0.79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
