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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 10,330 | 10,410 | 10,270 | 10,285 | +150 | +1.5% | 693,000 |
2023/07/21 | 10,095 | 10,175 | 10,010 | 10,135 | +20 | +0.2% | 507,200 |
2023/07/20 | 10,145 | 10,230 | 10,095 | 10,115 | -10 | -0.1% | 620,400 |
2023/07/19 | 10,140 | 10,190 | 10,070 | 10,125 | +90 | +0.9% | 455,000 |
2023/07/18 | 9,960 | 10,140 | 9,919 | 10,035 | +188 | +1.9% | 690,900 |
2023/07/14 | 9,903 | 10,060 | 9,847 | 9,847 | -106 | -1.1% | 955,800 |
2023/07/13 | 9,891 | 10,050 | 9,826 | 9,953 | +128 | +1.3% | 559,600 |
2023/07/12 | 10,045 | 10,045 | 9,775 | 9,825 | -138 | -1.4% | 949,500 |
2023/07/11 | 10,125 | 10,180 | 9,930 | 9,963 | -107 | -1.1% | 727,900 |
2023/07/10 | 10,050 | 10,160 | 10,020 | 10,070 | +30 | +0.3% | 823,900 |
2023/07/07 | 10,200 | 10,240 | 10,030 | 10,040 | -220 | -2.1% | 714,400 |
2023/07/06 | 10,370 | 10,385 | 10,200 | 10,260 | -165 | -1.6% | 600,500 |
2023/07/05 | 10,400 | 10,480 | 10,370 | 10,425 | -45 | -0.4% | 523,500 |
2023/07/04 | 10,610 | 10,650 | 10,400 | 10,470 | -220 | -2.1% | 466,900 |
2023/07/03 | 10,710 | 10,770 | 10,660 | 10,690 | +60 | +0.6% | 534,900 |
2023/06/30 | 10,680 | 10,695 | 10,550 | 10,630 | -10 | -0.1% | 545,900 |
2023/06/29 | 10,790 | 10,800 | 10,620 | 10,640 | -120 | -1.1% | 506,100 |
2023/06/28 | 10,675 | 10,780 | 10,595 | 10,760 | +220 | +2.1% | 616,200 |
2023/06/27 | 10,575 | 10,615 | 10,490 | 10,540 | +5 | ±0% | 417,900 |
2023/06/26 | 10,515 | 10,635 | 10,440 | 10,535 | -25 | -0.2% | 375,600 |
2023/06/23 | 10,685 | 10,735 | 10,455 | 10,560 | -70 | -0.7% | 549,100 |
2023/06/22 | 10,710 | 10,800 | 10,630 | 10,630 | -25 | -0.2% | 559,100 |
2023/06/21 | 10,615 | 10,735 | 10,570 | 10,655 | -95 | -0.9% | 492,200 |
2023/06/20 | 10,720 | 10,805 | 10,675 | 10,750 | -35 | -0.3% | 527,900 |
2023/06/19 | 10,920 | 10,955 | 10,760 | 10,785 | -90 | -0.8% | 492,500 |
2023/06/16 | 10,785 | 10,925 | 10,730 | 10,875 | +35 | +0.3% | 756,200 |
2023/06/15 | 10,895 | 10,935 | 10,835 | 10,840 | +10 | +0.1% | 521,900 |
2023/06/14 | 10,840 | 10,910 | 10,765 | 10,830 | +115 | +1.1% | 641,800 |
2023/06/13 | 10,555 | 10,765 | 10,555 | 10,715 | +180 | +1.7% | 528,000 |
2023/06/12 | 10,615 | 10,620 | 10,510 | 10,535 | -80 | -0.8% | 601,700 |
2023/06/09 | 10,495 | 10,620 | 10,440 | 10,615 | +295 | +2.9% | 992,800 |
2023/06/08 | 10,395 | 10,485 | 10,240 | 10,320 | -75 | -0.7% | 709,800 |
2023/06/07 | 10,490 | 10,580 | 10,355 | 10,395 | -20 | -0.2% | 861,300 |
2023/06/06 | 10,335 | 10,465 | 10,245 | 10,415 | +50 | +0.5% | 648,200 |
2023/06/05 | 10,235 | 10,380 | 10,210 | 10,365 | +315 | +3.1% | 738,800 |
2023/06/02 | 10,050 | 10,100 | 9,990 | 10,050 | +10 | +0.1% | 623,800 |
2023/06/01 | 9,950 | 10,090 | 9,910 | 10,040 | +110 | +1.1% | 654,500 |
2023/05/31 | 10,050 | 10,060 | 9,910 | 9,930 | -290 | -2.8% | 1,623,700 |
2023/05/30 | 10,070 | 10,240 | 10,060 | 10,220 | +150 | +1.5% | 546,300 |
2023/05/29 | 10,150 | 10,270 | 10,050 | 10,070 | +70 | +0.7% | 755,100 |
2023/05/26 | 10,050 | 10,160 | 10,000 | 10,000 | +20 | +0.2% | 754,600 |
2023/05/25 | 9,840 | 10,040 | 9,840 | 9,980 | +60 | +0.6% | 689,000 |
2023/05/24 | 9,930 | 9,970 | 9,810 | 9,920 | -80 | -0.8% | 632,800 |
2023/05/23 | 10,120 | 10,150 | 9,950 | 10,000 | -100 | -1% | 683,900 |
2023/05/22 | 10,010 | 10,110 | 9,970 | 10,100 | ±0 | ±0% | 721,800 |
2023/05/19 | 9,960 | 10,120 | 9,910 | 10,100 | +190 | +1.9% | 921,500 |
2023/05/18 | 9,860 | 9,960 | 9,820 | 9,910 | +100 | +1% | 692,800 |
2023/05/17 | 9,600 | 9,830 | 9,570 | 9,810 | +260 | +2.7% | 983,500 |
2023/05/16 | 9,490 | 9,560 | 9,460 | 9,550 | +160 | +1.7% | 761,500 |
2023/05/15 | 9,400 | 9,420 | 9,290 | 9,390 | +10 | +0.1% | 506,600 |
201~
250
件表示中 / 3458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 | 1,230,500円 | -0.6% | +0.8% | 2.28% | 17.30倍 | 1.76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 |
資生堂 | 491,800円 | +2.8% | +4.7% | 1.22% | 89.34倍 | 3.18倍 |
|
化粧品国内大手。中国を第2の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
日本酸素 | 453,800円 | +3.6% | +2.2% | 1.06% | 18.71倍 | 2.15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 | 104,800円 | +4.6% | +100.8% | 3.44% | 14.53倍 | 0.80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 | 83,500円 | +5.4% | -28.9% | 3.83% | 22.85倍 | 0.67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