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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/27 | 8,420 | 8,720 | 8,370 | 8,710 | +590 | +7.3% | 2,160,500 |
| 2021/10/26 | 8,140 | 8,200 | 8,080 | 8,120 | +80 | +1% | 650,200 |
| 2021/10/25 | 7,870 | 8,070 | 7,870 | 8,040 | +20 | +0.2% | 451,300 |
| 2021/10/22 | 7,910 | 8,030 | 7,870 | 8,020 | +40 | +0.5% | 536,100 |
| 2021/10/21 | 8,130 | 8,150 | 7,980 | 7,980 | -110 | -1.4% | 438,300 |
| 2021/10/20 | 8,090 | 8,150 | 8,050 | 8,090 | -20 | -0.2% | 487,500 |
| 2021/10/19 | 8,150 | 8,150 | 8,000 | 8,110 | -40 | -0.5% | 529,200 |
| 2021/10/18 | 8,120 | 8,150 | 8,050 | 8,150 | +10 | +0.1% | 559,600 |
| 2021/10/15 | 7,990 | 8,140 | 7,960 | 8,140 | +210 | +2.6% | 659,100 |
| 2021/10/14 | 7,750 | 7,970 | 7,740 | 7,930 | +190 | +2.5% | 694,500 |
| 2021/10/13 | 7,700 | 7,780 | 7,640 | 7,740 | -30 | -0.4% | 479,200 |
| 2021/10/12 | 7,720 | 7,800 | 7,710 | 7,770 | +60 | +0.8% | 518,300 |
| 2021/10/11 | 7,480 | 7,730 | 7,480 | 7,710 | +210 | +2.8% | 541,500 |
| 2021/10/08 | 7,480 | 7,570 | 7,480 | 7,500 | +80 | +1.1% | 639,500 |
| 2021/10/07 | 7,480 | 7,550 | 7,410 | 7,420 | -60 | -0.8% | 597,500 |
| 2021/10/06 | 7,630 | 7,700 | 7,390 | 7,480 | ±0 | ±0% | 782,200 |
| 2021/10/05 | 7,580 | 7,590 | 7,420 | 7,480 | -240 | -3.1% | 984,400 |
| 2021/10/04 | 7,900 | 7,940 | 7,700 | 7,720 | -140 | -1.8% | 603,700 |
| 2021/10/01 | 7,920 | 8,050 | 7,840 | 7,860 | -120 | -1.5% | 850,000 |
| 2021/09/30 | 7,970 | 8,050 | 7,880 | 7,980 | +10 | +0.1% | 1,131,700 |
| 2021/09/29 | 8,000 | 8,040 | 7,880 | 7,970 | -290 | -3.5% | 1,040,100 |
| 2021/09/28 | 8,250 | 8,260 | 8,170 | 8,260 | -10 | -0.1% | 810,400 |
| 2021/09/27 | 8,360 | 8,370 | 8,240 | 8,270 | -90 | -1.1% | 590,900 |
| 2021/09/24 | 8,360 | 8,380 | 8,270 | 8,360 | +100 | +1.2% | 872,600 |
| 2021/09/22 | 8,180 | 8,300 | 8,150 | 8,260 | -50 | -0.6% | 738,800 |
| 2021/09/21 | 8,350 | 8,420 | 8,310 | 8,310 | -250 | -2.9% | 677,200 |
| 2021/09/17 | 8,670 | 8,710 | 8,560 | 8,560 | -80 | -0.9% | 975,100 |
| 2021/09/16 | 8,740 | 8,830 | 8,620 | 8,640 | -100 | -1.1% | 714,600 |
| 2021/09/15 | 8,860 | 8,890 | 8,670 | 8,740 | -300 | -3.3% | 1,356,600 |
| 2021/09/14 | 9,150 | 9,180 | 9,030 | 9,040 | -130 | -1.4% | 938,100 |
| 2021/09/13 | 9,400 | 9,400 | 9,000 | 9,170 | -240 | -2.6% | 985,400 |
| 2021/09/10 | 9,330 | 9,450 | 9,250 | 9,410 | +200 | +2.2% | 1,300,800 |
| 2021/09/09 | 9,070 | 9,210 | 9,050 | 9,210 | +70 | +0.8% | 757,700 |
| 2021/09/08 | 8,900 | 9,180 | 8,850 | 9,140 | +180 | +2% | 916,000 |
| 2021/09/07 | 8,910 | 9,050 | 8,860 | 8,960 | +130 | +1.5% | 647,200 |
| 2021/09/06 | 8,890 | 8,890 | 8,770 | 8,830 | +60 | +0.7% | 586,700 |
| 2021/09/03 | 8,540 | 8,800 | 8,490 | 8,770 | +220 | +2.6% | 774,800 |
| 2021/09/02 | 8,450 | 8,580 | 8,430 | 8,550 | +90 | +1.1% | 637,000 |
| 2021/09/01 | 8,380 | 8,480 | 8,360 | 8,460 | +100 | +1.2% | 591,500 |
| 2021/08/31 | 8,240 | 8,400 | 8,200 | 8,360 | +130 | +1.6% | 1,489,800 |
| 2021/08/30 | 8,110 | 8,250 | 8,090 | 8,230 | +150 | +1.9% | 482,400 |
| 2021/08/27 | 8,150 | 8,160 | 8,080 | 8,080 | -80 | -1% | 409,600 |
| 2021/08/26 | 8,190 | 8,200 | 8,120 | 8,160 | -120 | -1.4% | 497,700 |
| 2021/08/25 | 8,360 | 8,430 | 8,250 | 8,280 | -80 | -1% | 264,000 |
| 2021/08/24 | 8,310 | 8,470 | 8,290 | 8,360 | +40 | +0.5% | 496,400 |
| 2021/08/23 | 8,320 | 8,420 | 8,290 | 8,320 | +90 | +1.1% | 586,600 |
901～
950
件表示中 / 3737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 | 273,300円 | -3.0% | -8.3% | 2.20% | 14.98倍 | 1.80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 | 557,700円 | -1.4% | +16.0% | 0.97% | 20.81倍 | 2.46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 | 104,100円 | +3.6% | +5.5% | 1.73% | 21.08倍 | 2.35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 | 102,400円 | +2.6% | +11.7% | 3.91% | 11.13倍 | 0.75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 | 78,000円 | -15.1% | +9.5% | 4.10% | 7.47倍 | 0.62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。産業ガスも。製薬は売却へ |
市場注目の銘柄
チャート関連のコラム
