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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 9,500 | 9,500 | 9,350 | 9,380 | +20 | +0.2% | 999,600 |
| 2023/05/11 | 9,280 | 9,470 | 9,170 | 9,360 | +230 | +2.5% | 1,106,100 |
| 2023/05/10 | 8,980 | 9,190 | 8,940 | 9,130 | +180 | +2% | 890,900 |
| 2023/05/09 | 8,820 | 9,000 | 8,820 | 8,950 | +150 | +1.7% | 645,100 |
| 2023/05/08 | 8,940 | 8,960 | 8,730 | 8,800 | -70 | -0.8% | 865,000 |
| 2023/05/02 | 8,930 | 8,950 | 8,830 | 8,870 | -20 | -0.2% | 611,500 |
| 2023/05/01 | 8,860 | 8,950 | 8,830 | 8,890 | +130 | +1.5% | 583,900 |
| 2023/04/28 | 8,750 | 8,810 | 8,590 | 8,760 | -20 | -0.2% | 1,095,100 |
| 2023/04/27 | 8,420 | 8,790 | 8,420 | 8,780 | +510 | +6.2% | 1,348,600 |
| 2023/04/26 | 8,310 | 8,370 | 8,210 | 8,270 | -110 | -1.3% | 785,100 |
| 2023/04/25 | 8,470 | 8,520 | 8,360 | 8,380 | -90 | -1.1% | 564,200 |
| 2023/04/24 | 8,440 | 8,500 | 8,400 | 8,470 | +40 | +0.5% | 462,100 |
| 2023/04/21 | 8,390 | 8,460 | 8,380 | 8,430 | -10 | -0.1% | 537,900 |
| 2023/04/20 | 8,350 | 8,460 | 8,350 | 8,440 | +50 | +0.6% | 465,900 |
| 2023/04/19 | 8,470 | 8,480 | 8,370 | 8,390 | -100 | -1.2% | 588,900 |
| 2023/04/18 | 8,560 | 8,610 | 8,490 | 8,490 | -50 | -0.6% | 552,700 |
| 2023/04/17 | 8,550 | 8,620 | 8,520 | 8,540 | +10 | +0.1% | 425,000 |
| 2023/04/14 | 8,560 | 8,590 | 8,450 | 8,530 | +40 | +0.5% | 787,200 |
| 2023/04/13 | 8,410 | 8,500 | 8,390 | 8,490 | +30 | +0.4% | 471,700 |
| 2023/04/12 | 8,400 | 8,490 | 8,390 | 8,460 | +70 | +0.8% | 457,100 |
| 2023/04/11 | 8,470 | 8,480 | 8,380 | 8,390 | +10 | +0.1% | 624,400 |
| 2023/04/10 | 8,420 | 8,470 | 8,360 | 8,380 | +10 | +0.1% | 363,800 |
| 2023/04/07 | 8,320 | 8,390 | 8,320 | 8,370 | +100 | +1.2% | 350,300 |
| 2023/04/06 | 8,340 | 8,370 | 8,240 | 8,270 | -170 | -2% | 680,500 |
| 2023/04/05 | 8,530 | 8,600 | 8,420 | 8,440 | -180 | -2.1% | 612,600 |
| 2023/04/04 | 8,650 | 8,740 | 8,570 | 8,620 | +40 | +0.5% | 737,100 |
| 2023/04/03 | 8,560 | 8,620 | 8,440 | 8,580 | +30 | +0.4% | 679,500 |
| 2023/03/31 | 8,510 | 8,600 | 8,500 | 8,550 | +90 | +1.1% | 951,000 |
| 2023/03/30 | 8,400 | 8,480 | 8,380 | 8,460 | -70 | -0.8% | 631,800 |
| 2023/03/29 | 8,530 | 8,540 | 8,430 | 8,530 | +30 | +0.4% | 626,100 |
| 2023/03/28 | 8,470 | 8,540 | 8,450 | 8,500 | +70 | +0.8% | 391,600 |
| 2023/03/27 | 8,420 | 8,470 | 8,340 | 8,430 | +30 | +0.4% | 449,400 |
| 2023/03/24 | 8,460 | 8,460 | 8,350 | 8,400 | -60 | -0.7% | 512,400 |
| 2023/03/23 | 8,490 | 8,510 | 8,430 | 8,460 | -110 | -1.3% | 544,000 |
| 2023/03/22 | 8,470 | 8,590 | 8,460 | 8,570 | +130 | +1.5% | 704,500 |
| 2023/03/20 | 8,450 | 8,600 | 8,420 | 8,440 | -30 | -0.4% | 601,500 |
| 2023/03/17 | 8,460 | 8,550 | 8,380 | 8,470 | +20 | +0.2% | 971,900 |
| 2023/03/16 | 8,310 | 8,470 | 8,310 | 8,450 | -50 | -0.6% | 654,900 |
| 2023/03/15 | 8,500 | 8,550 | 8,450 | 8,500 | +70 | +0.8% | 522,500 |
| 2023/03/14 | 8,500 | 8,520 | 8,370 | 8,430 | -250 | -2.9% | 712,900 |
| 2023/03/13 | 8,670 | 8,730 | 8,620 | 8,680 | -80 | -0.9% | 569,500 |
| 2023/03/10 | 8,800 | 8,820 | 8,710 | 8,760 | -30 | -0.3% | 1,100,100 |
| 2023/03/09 | 8,820 | 8,870 | 8,790 | 8,790 | +40 | +0.5% | 497,200 |
| 2023/03/08 | 8,590 | 8,780 | 8,570 | 8,750 | +80 | +0.9% | 550,200 |
| 2023/03/07 | 8,650 | 8,750 | 8,640 | 8,670 | +20 | +0.2% | 584,400 |
| 2023/03/06 | 8,560 | 8,700 | 8,530 | 8,650 | +70 | +0.8% | 539,100 |
| 2023/03/03 | 8,450 | 8,590 | 8,430 | 8,580 | +200 | +2.4% | 716,100 |
| 2023/03/02 | 8,380 | 8,430 | 8,350 | 8,380 | ±0 | ±0% | 585,600 |
| 2023/03/01 | 8,170 | 8,410 | 8,170 | 8,380 | +180 | +2.2% | 600,700 |
| 2023/02/28 | 8,250 | 8,270 | 8,170 | 8,200 | ±0 | ±0% | 874,500 |
251～
300
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
