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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 8,458 | 8,615 | 8,431 | 8,516 | +208 | +2.5% | 1,180,700 |
| 2018/09/27 | 8,506 | 8,573 | 8,306 | 8,308 | -292 | -3.4% | 1,031,900 |
| 2018/09/26 | 8,550 | 8,607 | 8,487 | 8,600 | +10 | +0.1% | 977,400 |
| 2018/09/25 | 8,509 | 8,599 | 8,421 | 8,590 | +111 | +1.3% | 1,088,000 |
| 2018/09/21 | 8,579 | 8,579 | 8,461 | 8,479 | +33 | +0.4% | 1,144,400 |
| 2018/09/20 | 8,571 | 8,571 | 8,401 | 8,446 | -70 | -0.8% | 795,300 |
| 2018/09/19 | 8,501 | 8,609 | 8,452 | 8,516 | +165 | +2% | 979,300 |
| 2018/09/18 | 8,154 | 8,408 | 8,100 | 8,351 | +174 | +2.1% | 960,500 |
| 2018/09/14 | 7,967 | 8,186 | 7,907 | 8,177 | +309 | +3.9% | 1,530,000 |
| 2018/09/13 | 8,036 | 8,072 | 7,854 | 7,868 | -147 | -1.8% | 926,900 |
| 2018/09/12 | 8,096 | 8,109 | 8,001 | 8,015 | -6 | -0.1% | 920,500 |
| 2018/09/11 | 7,985 | 8,049 | 7,938 | 8,021 | +15 | +0.2% | 646,000 |
| 2018/09/10 | 8,084 | 8,116 | 8,006 | 8,006 | -78 | -1% | 630,700 |
| 2018/09/07 | 8,250 | 8,262 | 8,031 | 8,084 | -215 | -2.6% | 758,900 |
| 2018/09/06 | 8,294 | 8,356 | 8,269 | 8,299 | +9 | +0.1% | 615,300 |
| 2018/09/05 | 8,343 | 8,387 | 8,276 | 8,290 | -48 | -0.6% | 706,000 |
| 2018/09/04 | 8,400 | 8,453 | 8,324 | 8,338 | -106 | -1.3% | 749,200 |
| 2018/09/03 | 8,637 | 8,652 | 8,444 | 8,444 | -184 | -2.1% | 553,000 |
| 2018/08/31 | 8,612 | 8,654 | 8,515 | 8,628 | -81 | -0.9% | 642,400 |
| 2018/08/30 | 8,740 | 8,762 | 8,661 | 8,709 | +60 | +0.7% | 833,000 |
| 2018/08/29 | 8,516 | 8,693 | 8,510 | 8,649 | +180 | +2.1% | 954,300 |
| 2018/08/28 | 8,475 | 8,513 | 8,464 | 8,469 | +103 | +1.2% | 659,700 |
| 2018/08/27 | 8,344 | 8,385 | 8,275 | 8,366 | +59 | +0.7% | 546,100 |
| 2018/08/24 | 8,325 | 8,336 | 8,275 | 8,307 | +39 | +0.5% | 473,200 |
| 2018/08/23 | 8,314 | 8,314 | 8,240 | 8,268 | -57 | -0.7% | 593,600 |
| 2018/08/22 | 8,407 | 8,407 | 8,295 | 8,325 | +13 | +0.2% | 617,200 |
| 2018/08/21 | 8,301 | 8,345 | 8,213 | 8,312 | -80 | -1% | 665,200 |
| 2018/08/20 | 8,355 | 8,479 | 8,355 | 8,392 | +37 | +0.4% | 451,600 |
| 2018/08/17 | 8,372 | 8,397 | 8,308 | 8,355 | +30 | +0.4% | 413,400 |
| 2018/08/16 | 8,202 | 8,352 | 8,190 | 8,325 | -13 | -0.2% | 762,400 |
| 2018/08/15 | 8,536 | 8,540 | 8,278 | 8,338 | -81 | -1% | 539,600 |
| 2018/08/14 | 8,270 | 8,419 | 8,270 | 8,419 | +209 | +2.5% | 753,900 |
| 2018/08/13 | 8,345 | 8,350 | 8,210 | 8,210 | -224 | -2.7% | 765,900 |
| 2018/08/10 | 8,593 | 8,593 | 8,418 | 8,434 | -175 | -2% | 923,900 |
| 2018/08/09 | 8,634 | 8,714 | 8,603 | 8,609 | -66 | -0.8% | 664,000 |
| 2018/08/08 | 8,522 | 8,694 | 8,502 | 8,675 | +168 | +2% | 897,100 |
| 2018/08/07 | 8,378 | 8,526 | 8,340 | 8,507 | +112 | +1.3% | 647,900 |
| 2018/08/06 | 8,500 | 8,500 | 8,379 | 8,395 | -138 | -1.6% | 588,900 |
| 2018/08/03 | 8,605 | 8,694 | 8,522 | 8,533 | -149 | -1.7% | 930,500 |
| 2018/08/02 | 8,698 | 8,715 | 8,486 | 8,682 | -45 | -0.5% | 1,205,700 |
| 2018/08/01 | 8,532 | 8,750 | 8,484 | 8,727 | +645 | +8% | 2,576,900 |
| 2018/07/31 | 8,063 | 8,120 | 8,031 | 8,082 | +9 | +0.1% | 1,035,800 |
| 2018/07/30 | 8,085 | 8,138 | 8,073 | 8,073 | -27 | -0.3% | 663,600 |
| 2018/07/27 | 8,165 | 8,165 | 8,026 | 8,100 | -32 | -0.4% | 931,700 |
| 2018/07/26 | 8,204 | 8,216 | 8,122 | 8,132 | +3 | ±0% | 901,100 |
| 2018/07/25 | 8,076 | 8,148 | 8,062 | 8,129 | +159 | +2% | 910,100 |
| 2018/07/24 | 7,967 | 8,024 | 7,935 | 7,970 | +84 | +1.1% | 585,600 |
| 2018/07/23 | 7,907 | 7,933 | 7,791 | 7,886 | -59 | -0.7% | 1,039,800 |
| 2018/07/20 | 8,067 | 8,120 | 7,920 | 7,945 | -135 | -1.7% | 967,500 |
| 2018/07/19 | 8,004 | 8,089 | 7,960 | 8,080 | +65 | +0.8% | 881,800 |
1501～
1550
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
