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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,934 | 2,948 | 2,891 | 2,891 | -19 | -0.7% | 2,168,600 |
| 2025/02/17 | 2,889 | 2,928 | 2,885 | 2,910 | +25 | +0.9% | 1,543,600 |
| 2025/02/14 | 2,917 | 2,941 | 2,873.5 | 2,885 | -66 | -2.2% | 3,547,400 |
| 2025/02/13 | 2,917.5 | 2,965 | 2,900 | 2,951 | +83 | +2.9% | 2,139,300 |
| 2025/02/12 | 2,980 | 2,982.5 | 2,859.5 | 2,868 | -20.5 | -0.7% | 4,005,600 |
| 2025/02/10 | 2,910 | 2,913 | 2,868 | 2,888.5 | -27.5 | -0.9% | 2,077,100 |
| 2025/02/07 | 2,886.5 | 2,938 | 2,876.5 | 2,916 | +43.5 | +1.5% | 2,452,300 |
| 2025/02/06 | 2,841.5 | 2,910 | 2,838.5 | 2,872.5 | +31 | +1.1% | 3,083,100 |
| 2025/02/05 | 2,850 | 2,882 | 2,823.5 | 2,841.5 | +9.5 | +0.3% | 4,064,700 |
| 2025/02/04 | 2,804 | 2,861 | 2,789.5 | 2,832 | +108.5 | +4% | 3,911,300 |
| 2025/02/03 | 2,700 | 2,738 | 2,697 | 2,723.5 | -44.5 | -1.6% | 3,891,200 |
| 2025/01/31 | 2,761 | 2,787.5 | 2,743 | 2,768 | +11.5 | +0.4% | 3,053,700 |
| 2025/01/30 | 2,815 | 2,832 | 2,736 | 2,756.5 | -71 | -2.5% | 3,715,200 |
| 2025/01/29 | 2,783.5 | 2,876 | 2,777 | 2,827.5 | +73.5 | +2.7% | 4,533,100 |
| 2025/01/28 | 2,720 | 2,810 | 2,700 | 2,754 | -66 | -2.3% | 9,757,800 |
| 2025/01/27 | 2,825.5 | 2,846.5 | 2,794.5 | 2,820 | +66.5 | +2.4% | 4,863,600 |
| 2025/01/24 | 2,788 | 2,799.5 | 2,748.5 | 2,753.5 | -12.5 | -0.5% | 3,240,100 |
| 2025/01/23 | 2,750 | 2,780.5 | 2,731.5 | 2,766 | +28.5 | +1% | 3,220,900 |
| 2025/01/22 | 2,687.5 | 2,737.5 | 2,684.5 | 2,737.5 | +57.5 | +2.1% | 2,917,900 |
| 2025/01/21 | 2,690 | 2,707.5 | 2,657.5 | 2,680 | +8 | +0.3% | 2,815,800 |
| 2025/01/20 | 2,631 | 2,697.5 | 2,631 | 2,672 | +45 | +1.7% | 2,864,900 |
| 2025/01/17 | 2,603.5 | 2,640 | 2,571.5 | 2,627 | -10 | -0.4% | 3,321,000 |
| 2025/01/16 | 2,632 | 2,654.5 | 2,615 | 2,637 | -3 | -0.1% | 4,391,900 |
| 2025/01/15 | 2,616.5 | 2,665 | 2,605 | 2,640 | +15 | +0.6% | 4,061,900 |
| 2025/01/14 | 2,649.5 | 2,660 | 2,590 | 2,625 | -34.5 | -1.3% | 5,782,200 |
| 2025/01/10 | 2,676.5 | 2,695.5 | 2,656 | 2,659.5 | -8.5 | -0.3% | 4,381,300 |
| 2025/01/09 | 2,664 | 2,689.5 | 2,641 | 2,668 | -13.5 | -0.5% | 2,581,900 |
| 2025/01/08 | 2,703.5 | 2,720 | 2,680 | 2,681.5 | -34.5 | -1.3% | 2,612,100 |
| 2025/01/07 | 2,652.5 | 2,736 | 2,640.5 | 2,716 | +76 | +2.9% | 3,379,700 |
| 2025/01/06 | 2,645 | 2,680 | 2,610 | 2,640 | -40 | -1.5% | 3,318,900 |
| 2024/12/30 | 2,701.5 | 2,701.5 | 2,665 | 2,680 | -22 | -0.8% | 2,570,000 |
| 2024/12/27 | 2,630 | 2,726.5 | 2,622 | 2,702 | +60 | +2.3% | 2,872,700 |
| 2024/12/26 | 2,588.5 | 2,642.5 | 2,578.5 | 2,642 | +61 | +2.4% | 1,677,000 |
| 2024/12/25 | 2,590 | 2,596 | 2,476 | 2,581 | +6 | +0.2% | 1,310,400 |
| 2024/12/24 | 2,596.5 | 2,596.5 | 2,575 | 2,575 | -21.5 | -0.8% | 820,900 |
| 2024/12/23 | 2,585 | 2,603.5 | 2,547 | 2,596.5 | +32 | +1.2% | 1,481,200 |
| 2024/12/20 | 2,575 | 2,587.5 | 2,550 | 2,564.5 | +36 | +1.4% | 2,797,300 |
| 2024/12/19 | 2,475 | 2,534 | 2,471 | 2,528.5 | +20 | +0.8% | 1,699,300 |
| 2024/12/18 | 2,520 | 2,530.5 | 2,500.5 | 2,508.5 | -42.5 | -1.7% | 1,597,800 |
| 2024/12/17 | 2,537 | 2,589 | 2,536 | 2,551 | +34.5 | +1.4% | 1,979,500 |
| 2024/12/16 | 2,500 | 2,523 | 2,493 | 2,516.5 | +37 | +1.5% | 1,349,600 |
| 2024/12/13 | 2,488 | 2,542 | 2,475.5 | 2,479.5 | -44 | -1.7% | 3,017,000 |
| 2024/12/12 | 2,513 | 2,535.5 | 2,486.5 | 2,523.5 | +51.5 | +2.1% | 2,534,200 |
| 2024/12/11 | 2,500 | 2,500 | 2,457 | 2,472 | -1 | ±0% | 1,941,300 |
| 2024/12/10 | 2,479.5 | 2,490 | 2,458.5 | 2,473 | +33 | +1.4% | 1,646,700 |
| 2024/12/09 | 2,444.5 | 2,454 | 2,414 | 2,440 | +2.5 | +0.1% | 1,657,100 |
| 2024/12/06 | 2,436 | 2,451.5 | 2,412.5 | 2,437.5 | -2 | -0.1% | 1,457,700 |
| 2024/12/05 | 2,433 | 2,451.5 | 2,412.5 | 2,439.5 | +29 | +1.2% | 1,799,600 |
| 2024/12/04 | 2,443 | 2,454 | 2,396.5 | 2,410.5 | -52 | -2.1% | 1,803,700 |
| 2024/12/03 | 2,457.5 | 2,505 | 2,447 | 2,462.5 | +55 | +2.3% | 3,103,900 |
51～
100
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
