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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 5,870 | 5,920 | 5,810 | 5,830 | -50 | -0.9% | 2,025,000 |
| 2020/05/28 | 5,770 | 5,890 | 5,720 | 5,880 | +90 | +1.6% | 1,051,100 |
| 2020/05/27 | 5,630 | 5,820 | 5,610 | 5,790 | +140 | +2.5% | 920,300 |
| 2020/05/26 | 5,550 | 5,720 | 5,550 | 5,650 | +150 | +2.7% | 921,100 |
| 2020/05/25 | 5,470 | 5,520 | 5,430 | 5,500 | +100 | +1.9% | 543,800 |
| 2020/05/22 | 5,410 | 5,430 | 5,350 | 5,400 | -30 | -0.6% | 560,300 |
| 2020/05/21 | 5,450 | 5,500 | 5,420 | 5,430 | ±0 | ±0% | 500,400 |
| 2020/05/20 | 5,410 | 5,460 | 5,390 | 5,430 | +20 | +0.4% | 505,000 |
| 2020/05/19 | 5,480 | 5,490 | 5,410 | 5,410 | +90 | +1.7% | 829,600 |
| 2020/05/18 | 5,390 | 5,390 | 5,280 | 5,320 | -20 | -0.4% | 586,900 |
| 2020/05/15 | 5,400 | 5,430 | 5,310 | 5,340 | +20 | +0.4% | 720,400 |
| 2020/05/14 | 5,350 | 5,360 | 5,280 | 5,320 | -40 | -0.7% | 767,800 |
| 2020/05/13 | 5,340 | 5,410 | 5,300 | 5,360 | -110 | -2% | 1,027,900 |
| 2020/05/12 | 5,460 | 5,510 | 5,400 | 5,470 | +50 | +0.9% | 591,000 |
| 2020/05/11 | 5,430 | 5,510 | 5,400 | 5,420 | +10 | +0.2% | 756,100 |
| 2020/05/08 | 5,420 | 5,430 | 5,310 | 5,410 | +60 | +1.1% | 957,900 |
| 2020/05/07 | 5,210 | 5,360 | 5,200 | 5,350 | +80 | +1.5% | 908,300 |
| 2020/05/01 | 5,310 | 5,320 | 5,230 | 5,270 | -140 | -2.6% | 897,700 |
| 2020/04/30 | 5,450 | 5,500 | 5,400 | 5,410 | +120 | +2.3% | 1,197,400 |
| 2020/04/28 | 5,250 | 5,400 | 5,170 | 5,290 | +230 | +4.5% | 1,146,900 |
| 2020/04/27 | 4,965 | 5,070 | 4,955 | 5,060 | +95 | +1.9% | 791,900 |
| 2020/04/24 | 4,935 | 4,970 | 4,875 | 4,965 | -20 | -0.4% | 959,300 |
| 2020/04/23 | 4,920 | 5,000 | 4,905 | 4,985 | +125 | +2.6% | 814,600 |
| 2020/04/22 | 4,780 | 4,865 | 4,745 | 4,860 | +20 | +0.4% | 810,800 |
| 2020/04/21 | 4,855 | 4,885 | 4,780 | 4,840 | -120 | -2.4% | 989,300 |
| 2020/04/20 | 4,875 | 4,975 | 4,865 | 4,960 | -15 | -0.3% | 677,900 |
| 2020/04/17 | 4,920 | 5,020 | 4,920 | 4,975 | +125 | +2.6% | 832,500 |
| 2020/04/16 | 4,850 | 4,870 | 4,765 | 4,850 | -85 | -1.7% | 861,200 |
| 2020/04/15 | 4,950 | 4,970 | 4,890 | 4,935 | -65 | -1.3% | 1,044,100 |
| 2020/04/14 | 4,895 | 5,040 | 4,880 | 5,000 | +150 | +3.1% | 795,000 |
| 2020/04/13 | 4,940 | 4,960 | 4,850 | 4,850 | -125 | -2.5% | 468,700 |
| 2020/04/10 | 5,050 | 5,050 | 4,925 | 4,975 | -5 | -0.1% | 1,029,200 |
| 2020/04/09 | 4,995 | 4,995 | 4,915 | 4,980 | -15 | -0.3% | 847,600 |
| 2020/04/08 | 4,945 | 5,050 | 4,880 | 4,995 | +50 | +1% | 959,100 |
| 2020/04/07 | 4,855 | 4,995 | 4,830 | 4,945 | +160 | +3.3% | 985,500 |
| 2020/04/06 | 4,605 | 4,830 | 4,545 | 4,785 | +150 | +3.2% | 893,500 |
| 2020/04/03 | 4,580 | 4,660 | 4,505 | 4,635 | +125 | +2.8% | 1,167,800 |
| 2020/04/02 | 4,525 | 4,555 | 4,390 | 4,510 | -155 | -3.3% | 1,341,800 |
| 2020/04/01 | 4,735 | 4,875 | 4,595 | 4,665 | -160 | -3.3% | 988,700 |
| 2020/03/31 | 4,890 | 4,995 | 4,810 | 4,825 | -40 | -0.8% | 1,185,800 |
| 2020/03/30 | 4,770 | 4,865 | 4,695 | 4,865 | -135 | -2.7% | 1,171,000 |
| 2020/03/27 | 4,930 | 5,000 | 4,815 | 5,000 | +210 | +4.4% | 1,421,300 |
| 2020/03/26 | 4,850 | 4,935 | 4,740 | 4,790 | -280 | -5.5% | 1,269,600 |
| 2020/03/25 | 4,995 | 5,100 | 4,885 | 5,070 | +335 | +7.1% | 1,305,800 |
| 2020/03/24 | 4,375 | 4,760 | 4,345 | 4,735 | +480 | +11.3% | 1,419,400 |
| 2020/03/23 | 4,220 | 4,350 | 4,140 | 4,255 | +25 | +0.6% | 1,567,700 |
| 2020/03/19 | 4,415 | 4,455 | 4,175 | 4,230 | -45 | -1.1% | 1,835,200 |
| 2020/03/18 | 4,250 | 4,465 | 4,205 | 4,275 | +85 | +2% | 1,871,800 |
| 2020/03/17 | 4,235 | 4,390 | 4,115 | 4,190 | -110 | -2.6% | 1,996,500 |
| 2020/03/16 | 4,460 | 4,520 | 4,290 | 4,300 | -105 | -2.4% | 1,302,900 |
1101～
1150
件表示中 / 3586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 | 240,300円 | +7.3% | +29.6% | 2.33% | 12.98倍 | 1.67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 |
| 日ペイントＨ | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03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 | 109,100円 | +10.3% | +110.8% | 3.30% | 13.75倍 | 0.86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 | 83,000円 | +1.9% | -31.0% | 3.86% | 22.72倍 | 0.68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
