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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 8,250 | 8,250 | 8,160 | 8,200 | -80 | -1% | 470,900 |
| 2023/02/24 | 8,230 | 8,330 | 8,200 | 8,280 | +20 | +0.2% | 498,400 |
| 2023/02/22 | 8,380 | 8,410 | 8,260 | 8,260 | -150 | -1.8% | 656,100 |
| 2023/02/21 | 8,340 | 8,440 | 8,340 | 8,410 | +20 | +0.2% | 329,700 |
| 2023/02/20 | 8,340 | 8,390 | 8,320 | 8,390 | ±0 | ±0% | 317,200 |
| 2023/02/17 | 8,440 | 8,470 | 8,380 | 8,390 | -40 | -0.5% | 469,500 |
| 2023/02/16 | 8,400 | 8,470 | 8,380 | 8,430 | +70 | +0.8% | 347,800 |
| 2023/02/15 | 8,380 | 8,430 | 8,310 | 8,360 | -40 | -0.5% | 702,600 |
| 2023/02/14 | 8,480 | 8,530 | 8,390 | 8,400 | -30 | -0.4% | 357,600 |
| 2023/02/13 | 8,460 | 8,490 | 8,350 | 8,430 | -80 | -0.9% | 420,000 |
| 2023/02/10 | 8,550 | 8,590 | 8,480 | 8,510 | ±0 | ±0% | 894,600 |
| 2023/02/09 | 8,350 | 8,540 | 8,340 | 8,510 | +60 | +0.7% | 666,800 |
| 2023/02/08 | 8,390 | 8,480 | 8,350 | 8,450 | -10 | -0.1% | 634,900 |
| 2023/02/07 | 8,360 | 8,460 | 8,320 | 8,460 | +90 | +1.1% | 585,200 |
| 2023/02/06 | 8,320 | 8,400 | 8,320 | 8,370 | +150 | +1.8% | 623,600 |
| 2023/02/03 | 8,120 | 8,250 | 8,080 | 8,220 | +30 | +0.4% | 596,900 |
| 2023/02/02 | 8,300 | 8,320 | 8,160 | 8,190 | -110 | -1.3% | 409,000 |
| 2023/02/01 | 8,380 | 8,420 | 8,270 | 8,300 | -60 | -0.7% | 466,200 |
| 2023/01/31 | 8,370 | 8,420 | 8,280 | 8,360 | +30 | +0.4% | 829,300 |
| 2023/01/30 | 8,070 | 8,340 | 8,050 | 8,330 | +210 | +2.6% | 793,300 |
| 2023/01/27 | 8,100 | 8,200 | 7,890 | 8,120 | -40 | -0.5% | 1,548,600 |
| 2023/01/26 | 8,180 | 8,190 | 8,100 | 8,160 | +50 | +0.6% | 666,800 |
| 2023/01/25 | 7,980 | 8,120 | 7,980 | 8,110 | +50 | +0.6% | 538,300 |
| 2023/01/24 | 8,060 | 8,130 | 8,040 | 8,060 | +100 | +1.3% | 490,400 |
| 2023/01/23 | 7,920 | 8,020 | 7,910 | 7,960 | +120 | +1.5% | 405,200 |
| 2023/01/20 | 7,850 | 7,860 | 7,760 | 7,840 | -40 | -0.5% | 423,800 |
| 2023/01/19 | 7,910 | 7,940 | 7,860 | 7,880 | -150 | -1.9% | 552,700 |
| 2023/01/18 | 7,770 | 8,040 | 7,750 | 8,030 | +290 | +3.7% | 886,100 |
| 2023/01/17 | 7,570 | 7,780 | 7,560 | 7,740 | +190 | +2.5% | 556,100 |
| 2023/01/16 | 7,600 | 7,630 | 7,500 | 7,550 | -130 | -1.7% | 578,600 |
| 2023/01/13 | 7,740 | 7,740 | 7,600 | 7,680 | -110 | -1.4% | 879,100 |
| 2023/01/12 | 7,820 | 7,830 | 7,770 | 7,790 | +20 | +0.3% | 487,600 |
| 2023/01/11 | 7,740 | 7,800 | 7,700 | 7,770 | +70 | +0.9% | 536,400 |
| 2023/01/10 | 7,700 | 7,710 | 7,620 | 7,700 | +80 | +1% | 586,400 |
| 2023/01/06 | 7,550 | 7,650 | 7,550 | 7,620 | +70 | +0.9% | 374,600 |
| 2023/01/05 | 7,590 | 7,620 | 7,500 | 7,550 | +20 | +0.3% | 541,500 |
| 2023/01/04 | 7,600 | 7,610 | 7,510 | 7,530 | -120 | -1.6% | 521,800 |
| 2022/12/30 | 7,780 | 7,790 | 7,620 | 7,650 | -50 | -0.6% | 543,600 |
| 2022/12/29 | 7,670 | 7,710 | 7,650 | 7,700 | -30 | -0.4% | 468,600 |
| 2022/12/28 | 7,700 | 7,750 | 7,650 | 7,730 | -30 | -0.4% | 368,300 |
| 2022/12/27 | 7,880 | 7,890 | 7,750 | 7,760 | -60 | -0.8% | 271,900 |
| 2022/12/26 | 7,790 | 7,850 | 7,770 | 7,820 | +70 | +0.9% | 186,200 |
| 2022/12/23 | 7,800 | 7,820 | 7,730 | 7,750 | -200 | -2.5% | 451,100 |
| 2022/12/22 | 7,890 | 7,950 | 7,870 | 7,950 | +130 | +1.7% | 599,600 |
| 2022/12/21 | 7,890 | 7,950 | 7,780 | 7,820 | -70 | -0.9% | 622,800 |
| 2022/12/20 | 8,290 | 8,290 | 7,830 | 7,890 | -380 | -4.6% | 882,900 |
| 2022/12/19 | 8,300 | 8,350 | 8,240 | 8,270 | -30 | -0.4% | 454,700 |
| 2022/12/16 | 8,260 | 8,320 | 8,230 | 8,300 | -100 | -1.2% | 710,600 |
| 2022/12/15 | 8,330 | 8,400 | 8,310 | 8,400 | -30 | -0.4% | 401,300 |
| 2022/12/14 | 8,330 | 8,430 | 8,330 | 8,430 | +90 | +1.1% | 366,800 |
301～
350
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
