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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 9,190 | 9,280 | 9,150 | 9,250 | +210 | +2.3% | 486,000 |
| 2022/01/11 | 9,020 | 9,070 | 8,970 | 9,040 | +20 | +0.2% | 457,200 |
| 2022/01/07 | 9,100 | 9,170 | 8,980 | 9,020 | -30 | -0.3% | 682,700 |
| 2022/01/06 | 9,200 | 9,250 | 9,050 | 9,050 | -200 | -2.2% | 567,000 |
| 2022/01/05 | 9,180 | 9,270 | 9,110 | 9,250 | +160 | +1.8% | 608,100 |
| 2022/01/04 | 9,000 | 9,140 | 8,880 | 9,090 | +200 | +2.2% | 608,900 |
| 2021/12/30 | 8,870 | 8,950 | 8,810 | 8,890 | -70 | -0.8% | 386,600 |
| 2021/12/29 | 9,000 | 9,030 | 8,910 | 8,960 | -20 | -0.2% | 389,800 |
| 2021/12/28 | 8,940 | 8,980 | 8,900 | 8,980 | +140 | +1.6% | 411,200 |
| 2021/12/27 | 8,880 | 8,890 | 8,820 | 8,840 | -40 | -0.5% | 254,600 |
| 2021/12/24 | 8,880 | 8,920 | 8,820 | 8,880 | +60 | +0.7% | 278,600 |
| 2021/12/23 | 8,810 | 8,820 | 8,760 | 8,820 | +50 | +0.6% | 266,200 |
| 2021/12/22 | 8,720 | 8,770 | 8,660 | 8,770 | +20 | +0.2% | 347,700 |
| 2021/12/21 | 8,640 | 8,750 | 8,630 | 8,750 | +220 | +2.6% | 356,500 |
| 2021/12/20 | 8,680 | 8,710 | 8,480 | 8,530 | -230 | -2.6% | 528,100 |
| 2021/12/17 | 8,800 | 8,870 | 8,740 | 8,760 | -130 | -1.5% | 645,100 |
| 2021/12/16 | 8,750 | 8,900 | 8,720 | 8,890 | +290 | +3.4% | 637,800 |
| 2021/12/15 | 8,580 | 8,630 | 8,530 | 8,600 | -30 | -0.3% | 452,600 |
| 2021/12/14 | 8,570 | 8,660 | 8,560 | 8,630 | +40 | +0.5% | 517,700 |
| 2021/12/13 | 8,550 | 8,680 | 8,550 | 8,590 | +90 | +1.1% | 493,900 |
| 2021/12/10 | 8,410 | 8,560 | 8,410 | 8,500 | ±0 | ±0% | 771,700 |
| 2021/12/09 | 8,630 | 8,640 | 8,500 | 8,500 | -80 | -0.9% | 451,300 |
| 2021/12/08 | 8,510 | 8,600 | 8,440 | 8,580 | +290 | +3.5% | 799,400 |
| 2021/12/07 | 8,320 | 8,350 | 8,190 | 8,290 | +110 | +1.3% | 948,600 |
| 2021/12/06 | 8,140 | 8,220 | 8,080 | 8,180 | +60 | +0.7% | 425,000 |
| 2021/12/03 | 7,970 | 8,140 | 7,930 | 8,120 | +250 | +3.2% | 810,500 |
| 2021/12/02 | 7,890 | 7,940 | 7,800 | 7,870 | -100 | -1.3% | 877,600 |
| 2021/12/01 | 7,870 | 8,000 | 7,830 | 7,970 | +70 | +0.9% | 796,000 |
| 2021/11/30 | 8,080 | 8,180 | 7,860 | 7,900 | -120 | -1.5% | 2,013,300 |
| 2021/11/29 | 8,070 | 8,190 | 7,990 | 8,020 | -190 | -2.3% | 780,900 |
| 2021/11/26 | 8,450 | 8,450 | 8,160 | 8,210 | -320 | -3.8% | 814,800 |
| 2021/11/25 | 8,520 | 8,630 | 8,510 | 8,530 | +10 | +0.1% | 427,900 |
| 2021/11/24 | 8,730 | 8,730 | 8,490 | 8,520 | -170 | -2% | 716,500 |
| 2021/11/22 | 8,790 | 8,800 | 8,660 | 8,690 | -140 | -1.6% | 571,400 |
| 2021/11/19 | 8,700 | 8,870 | 8,660 | 8,830 | -10 | -0.1% | 540,400 |
| 2021/11/18 | 8,880 | 8,900 | 8,780 | 8,840 | -30 | -0.3% | 521,100 |
| 2021/11/17 | 8,870 | 8,920 | 8,780 | 8,870 | +310 | +3.6% | 870,900 |
| 2021/11/16 | 8,530 | 8,670 | 8,530 | 8,560 | -20 | -0.2% | 456,300 |
| 2021/11/15 | 8,660 | 8,660 | 8,520 | 8,580 | ±0 | ±0% | 437,100 |
| 2021/11/12 | 8,490 | 8,700 | 8,490 | 8,580 | +90 | +1.1% | 570,400 |
| 2021/11/11 | 8,400 | 8,550 | 8,390 | 8,490 | -60 | -0.7% | 656,100 |
| 2021/11/10 | 8,650 | 8,690 | 8,530 | 8,550 | -110 | -1.3% | 522,100 |
| 2021/11/09 | 8,780 | 8,820 | 8,630 | 8,660 | -140 | -1.6% | 443,500 |
| 2021/11/08 | 9,000 | 9,000 | 8,800 | 8,800 | -160 | -1.8% | 503,400 |
| 2021/11/05 | 9,000 | 9,000 | 8,850 | 8,960 | +20 | +0.2% | 491,800 |
| 2021/11/04 | 8,940 | 9,030 | 8,850 | 8,940 | +110 | +1.2% | 700,600 |
| 2021/11/02 | 8,880 | 8,940 | 8,790 | 8,830 | -180 | -2% | 721,100 |
| 2021/11/01 | 9,000 | 9,020 | 8,890 | 9,010 | +130 | +1.5% | 929,800 |
| 2021/10/29 | 8,800 | 8,900 | 8,710 | 8,880 | +120 | +1.4% | 1,060,000 |
| 2021/10/28 | 8,760 | 8,800 | 8,650 | 8,760 | +50 | +0.6% | 1,025,700 |
901～
950
件表示中 / 3783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 | 345,800円 | -3.0% | -8.3% | 1.74% | 18.64倍 | 2.23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 | 578,200円 | -1.4% | +16.0% | 0.93% | 21.58倍 | 2.55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 |
| 日ペイントＨ | 103,300円 | +11.1% | +24.5% | 1.55% | 14.98倍 | 1.61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 |
| ユニチャーム | 97,900円 | -1.5% | -5.6% | 1.84% | 20.02倍 | 2.23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 | 119,800円 | +2.6% | +11.7% | 3.34% | 13.01倍 | 0.88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
