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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 8,620 | 8,620 | 8,480 | 8,510 | -80 | -0.9% | 467,400 |
| 2022/11/17 | 8,580 | 8,610 | 8,510 | 8,590 | +70 | +0.8% | 523,200 |
| 2022/11/16 | 8,510 | 8,560 | 8,380 | 8,520 | -30 | -0.4% | 734,500 |
| 2022/11/15 | 8,560 | 8,660 | 8,530 | 8,550 | -10 | -0.1% | 570,200 |
| 2022/11/14 | 8,570 | 8,600 | 8,500 | 8,560 | -20 | -0.2% | 568,900 |
| 2022/11/11 | 8,530 | 8,580 | 8,450 | 8,580 | +330 | +4% | 1,219,100 |
| 2022/11/10 | 8,240 | 8,280 | 8,200 | 8,250 | -90 | -1.1% | 640,800 |
| 2022/11/09 | 8,200 | 8,370 | 8,180 | 8,340 | +180 | +2.2% | 836,700 |
| 2022/11/08 | 8,060 | 8,170 | 8,010 | 8,160 | +170 | +2.1% | 674,600 |
| 2022/11/07 | 7,910 | 7,990 | 7,890 | 7,990 | +150 | +1.9% | 575,000 |
| 2022/11/04 | 7,690 | 7,840 | 7,690 | 7,840 | +40 | +0.5% | 781,300 |
| 2022/11/02 | 7,800 | 7,840 | 7,770 | 7,800 | -40 | -0.5% | 476,400 |
| 2022/11/01 | 7,790 | 7,840 | 7,760 | 7,840 | +10 | +0.1% | 507,300 |
| 2022/10/31 | 7,750 | 7,840 | 7,730 | 7,830 | +160 | +2.1% | 728,000 |
| 2022/10/28 | 7,660 | 7,770 | 7,630 | 7,670 | -160 | -2% | 1,863,900 |
| 2022/10/27 | 7,770 | 7,870 | 7,740 | 7,830 | -240 | -3% | 1,171,800 |
| 2022/10/26 | 8,070 | 8,150 | 8,040 | 8,070 | +30 | +0.4% | 680,900 |
| 2022/10/25 | 8,040 | 8,070 | 8,000 | 8,040 | +90 | +1.1% | 447,700 |
| 2022/10/24 | 8,010 | 8,080 | 7,930 | 7,950 | +60 | +0.8% | 657,700 |
| 2022/10/21 | 7,900 | 7,960 | 7,860 | 7,890 | -80 | -1% | 514,300 |
| 2022/10/20 | 7,960 | 8,020 | 7,920 | 7,970 | -70 | -0.9% | 560,300 |
| 2022/10/19 | 8,060 | 8,120 | 8,030 | 8,040 | -10 | -0.1% | 406,200 |
| 2022/10/18 | 8,100 | 8,100 | 7,920 | 8,050 | +130 | +1.6% | 683,300 |
| 2022/10/17 | 7,810 | 7,920 | 7,810 | 7,920 | -40 | -0.5% | 482,500 |
| 2022/10/14 | 7,900 | 7,980 | 7,840 | 7,960 | +210 | +2.7% | 849,500 |
| 2022/10/13 | 7,780 | 7,820 | 7,750 | 7,750 | -30 | -0.4% | 378,900 |
| 2022/10/12 | 7,810 | 7,850 | 7,740 | 7,780 | -110 | -1.4% | 559,700 |
| 2022/10/11 | 8,050 | 8,060 | 7,850 | 7,890 | -280 | -3.4% | 633,600 |
| 2022/10/07 | 8,140 | 8,190 | 8,060 | 8,170 | -90 | -1.1% | 576,700 |
| 2022/10/06 | 8,230 | 8,320 | 8,190 | 8,260 | +60 | +0.7% | 746,000 |
| 2022/10/05 | 8,180 | 8,240 | 8,090 | 8,200 | +40 | +0.5% | 672,200 |
| 2022/10/04 | 8,150 | 8,210 | 8,070 | 8,160 | +160 | +2% | 688,600 |
| 2022/10/03 | 7,880 | 8,030 | 7,830 | 8,000 | +170 | +2.2% | 717,900 |
| 2022/09/30 | 7,870 | 7,900 | 7,740 | 7,830 | -30 | -0.4% | 1,338,800 |
| 2022/09/29 | 7,870 | 7,910 | 7,770 | 7,860 | -30 | -0.4% | 693,800 |
| 2022/09/28 | 8,050 | 8,130 | 7,790 | 7,890 | -190 | -2.4% | 1,040,800 |
| 2022/09/27 | 8,080 | 8,150 | 8,060 | 8,080 | +100 | +1.3% | 588,100 |
| 2022/09/26 | 8,100 | 8,130 | 7,930 | 7,980 | -370 | -4.4% | 1,028,800 |
| 2022/09/22 | 8,380 | 8,420 | 8,270 | 8,350 | -80 | -0.9% | 687,100 |
| 2022/09/21 | 8,520 | 8,570 | 8,410 | 8,430 | -210 | -2.4% | 805,000 |
| 2022/09/20 | 8,740 | 8,850 | 8,640 | 8,640 | +10 | +0.1% | 736,600 |
| 2022/09/16 | 8,850 | 8,880 | 8,600 | 8,630 | -370 | -4.1% | 1,187,800 |
| 2022/09/15 | 9,090 | 9,110 | 8,950 | 9,000 | -90 | -1% | 725,800 |
| 2022/09/14 | 9,050 | 9,160 | 9,040 | 9,090 | -260 | -2.8% | 767,100 |
| 2022/09/13 | 9,270 | 9,350 | 9,240 | 9,350 | +120 | +1.3% | 494,100 |
| 2022/09/12 | 9,220 | 9,270 | 9,150 | 9,230 | +60 | +0.7% | 405,600 |
| 2022/09/09 | 9,160 | 9,230 | 9,080 | 9,170 | +110 | +1.2% | 966,700 |
| 2022/09/08 | 8,900 | 9,070 | 8,850 | 9,060 | +310 | +3.5% | 854,800 |
| 2022/09/07 | 8,630 | 8,800 | 8,590 | 8,750 | +110 | +1.3% | 774,000 |
| 2022/09/06 | 8,630 | 8,710 | 8,580 | 8,640 | +50 | +0.6% | 349,800 |
601～
650
件表示中 / 3692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 | 262,500円 | -3.0% | -8.3% | 2.29% | 14.60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 | 134,300円 | +3.6% | +5.5% | 1.34% | 27.25倍 | 3.05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 | 455,000円 | +3.6% | +8.1% | 1.05% | 20.41倍 | 2.14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 | 100,900円 | +9.3% | +106.4% | 3.57% | 12.45倍 | 0.78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 | 244,700円 | +5.1% | +5.1% | 3.27% | 12.46倍 | 1.27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
