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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 2,458.5 | 2,470.5 | 2,421.5 | 2,438 | -120.5 | -4.7% | 3,664,600 |
| 2024/10/31 | 2,529.5 | 2,574 | 2,517 | 2,558.5 | +21.5 | +0.8% | 3,529,300 |
| 2024/10/30 | 2,526.5 | 2,574 | 2,516 | 2,537 | +30 | +1.2% | 4,801,100 |
| 2024/10/29 | 2,580 | 2,594 | 2,495 | 2,507 | +72.5 | +3% | 5,388,200 |
| 2024/10/28 | 2,366 | 2,460 | 2,360 | 2,434.5 | +38.5 | +1.6% | 3,682,900 |
| 2024/10/25 | 2,411 | 2,413.5 | 2,370 | 2,396 | -27.5 | -1.1% | 1,827,800 |
| 2024/10/24 | 2,421 | 2,435 | 2,380 | 2,423.5 | -4.5 | -0.2% | 2,409,700 |
| 2024/10/23 | 2,413.5 | 2,438 | 2,403.5 | 2,428 | -10 | -0.4% | 1,618,700 |
| 2024/10/22 | 2,446 | 2,460 | 2,399 | 2,438 | +4.5 | +0.2% | 1,876,500 |
| 2024/10/21 | 2,457.5 | 2,464 | 2,433 | 2,433.5 | -33.5 | -1.4% | 1,659,100 |
| 2024/10/18 | 2,468 | 2,474 | 2,442.5 | 2,467 | -4 | -0.2% | 1,865,900 |
| 2024/10/17 | 2,495 | 2,498.5 | 2,442 | 2,471 | -25.5 | -1% | 2,513,900 |
| 2024/10/16 | 2,450 | 2,506.5 | 2,430.5 | 2,496.5 | -5.5 | -0.2% | 2,454,900 |
| 2024/10/15 | 2,524.5 | 2,529 | 2,486 | 2,502 | +27.5 | +1.1% | 3,207,600 |
| 2024/10/11 | 2,501 | 2,508.5 | 2,461.5 | 2,474.5 | -14.5 | -0.6% | 2,420,900 |
| 2024/10/10 | 2,505 | 2,519.5 | 2,470 | 2,489 | +26 | +1.1% | 1,839,100 |
| 2024/10/09 | 2,456.5 | 2,473.5 | 2,429 | 2,463 | +29 | +1.2% | 2,578,800 |
| 2024/10/08 | 2,450 | 2,467.5 | 2,416 | 2,434 | -26.5 | -1.1% | 2,528,000 |
| 2024/10/07 | 2,472 | 2,503.5 | 2,451 | 2,460.5 | +72 | +3% | 2,848,200 |
| 2024/10/04 | 2,356 | 2,401 | 2,356 | 2,388.5 | +20 | +0.8% | 2,355,400 |
| 2024/10/03 | 2,457.5 | 2,457.5 | 2,368.5 | 2,368.5 | -15.5 | -0.7% | 3,475,500 |
| 2024/10/02 | 2,398 | 2,435.5 | 2,372 | 2,384 | -105 | -4.2% | 3,211,500 |
| 2024/10/01 | 2,448 | 2,510.5 | 2,446.5 | 2,489 | +100.5 | +4.2% | 3,582,000 |
| 2024/09/30 | 2,398 | 2,429 | 2,357 | 2,388.5 | -209.5 | -8.1% | 5,116,700 |
| 2024/09/27 | 2,530 | 2,598 | 2,481 | 2,598 | -9,942 | -79.3% | 3,564,400 |
| 2024/09/26 | 12,405 | 12,575 | 12,375 | 12,540 | +410 | +3.4% | 782,900 |
| 2024/09/25 | 12,275 | 12,350 | 12,115 | 12,130 | -100 | -0.8% | 462,400 |
| 2024/09/24 | 12,380 | 12,485 | 12,185 | 12,230 | +40 | +0.3% | 733,800 |
| 2024/09/20 | 12,350 | 12,350 | 12,150 | 12,190 | +130 | +1.1% | 790,900 |
| 2024/09/19 | 12,000 | 12,120 | 11,915 | 12,060 | +490 | +4.2% | 770,400 |
| 2024/09/18 | 11,740 | 11,745 | 11,415 | 11,570 | +60 | +0.5% | 416,900 |
| 2024/09/17 | 11,840 | 11,840 | 11,405 | 11,510 | -245 | -2.1% | 693,500 |
| 2024/09/13 | 11,440 | 12,185 | 11,250 | 11,755 | +250 | +2.2% | 1,411,300 |
| 2024/09/12 | 11,360 | 11,525 | 11,280 | 11,505 | +500 | +4.5% | 736,400 |
| 2024/09/11 | 11,125 | 11,185 | 10,835 | 11,005 | -150 | -1.3% | 585,000 |
| 2024/09/10 | 11,235 | 11,335 | 11,140 | 11,155 | -80 | -0.7% | 502,700 |
| 2024/09/09 | 11,000 | 11,235 | 10,815 | 11,235 | -70 | -0.6% | 452,200 |
| 2024/09/06 | 11,410 | 11,495 | 11,215 | 11,305 | -10 | -0.1% | 565,400 |
| 2024/09/05 | 11,100 | 11,470 | 11,095 | 11,315 | -280 | -2.4% | 773,300 |
| 2024/09/04 | 11,670 | 11,760 | 11,530 | 11,595 | -600 | -4.9% | 830,000 |
| 2024/09/03 | 12,260 | 12,355 | 12,160 | 12,195 | -85 | -0.7% | 319,400 |
| 2024/09/02 | 12,395 | 12,485 | 12,145 | 12,280 | +165 | +1.4% | 470,300 |
| 2024/08/30 | 11,670 | 12,160 | 11,665 | 12,115 | +470 | +4% | 1,131,900 |
| 2024/08/29 | 11,685 | 11,725 | 11,530 | 11,645 | -5 | ±0% | 732,900 |
| 2024/08/28 | 11,700 | 11,740 | 11,615 | 11,650 | -100 | -0.9% | 348,900 |
| 2024/08/27 | 11,635 | 11,785 | 11,515 | 11,750 | +200 | +1.7% | 477,500 |
| 2024/08/26 | 11,450 | 11,550 | 11,295 | 11,550 | -120 | -1% | 499,800 |
| 2024/08/23 | 11,535 | 11,690 | 11,410 | 11,670 | +130 | +1.1% | 466,200 |
| 2024/08/22 | 11,440 | 11,645 | 11,440 | 11,540 | +100 | +0.9% | 560,200 |
| 2024/08/21 | 11,330 | 11,450 | 11,275 | 11,440 | -110 | -1% | 400,600 |
151～
200
件表示中 / 3722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 | 262,100円 | -3.0% | -8.3% | 2.29% | 14.37倍 | 1.72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 | 550,400円 | -1.4% | +16.0% | 0.98% | 20.54倍 | 2.43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 | 112,900円 | +3.6% | +5.5% | 1.59% | 22.87倍 | 2.55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 | 97,000円 | +2.6% | +11.7% | 4.12% | 10.54倍 | 0.71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 | 76,200円 | -15.1% | +9.5% | 4.20% | 7.39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。製薬や産業ガス等も |
市場注目の銘柄
チャート関連のコラム
