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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 8,362 | 8,532 | 8,309 | 8,475 | -1 | ±0% | 1,211,600 |
| 2018/05/07 | 8,780 | 8,790 | 8,461 | 8,476 | -170 | -2% | 1,662,000 |
| 2018/05/02 | 8,364 | 8,667 | 8,353 | 8,646 | +416 | +5.1% | 1,928,700 |
| 2018/05/01 | 7,975 | 8,260 | 7,975 | 8,230 | +80 | +1% | 1,286,200 |
| 2018/04/27 | 8,384 | 8,386 | 8,081 | 8,150 | -210 | -2.5% | 1,231,400 |
| 2018/04/26 | 8,337 | 8,416 | 8,319 | 8,360 | +41 | +0.5% | 1,006,600 |
| 2018/04/25 | 8,335 | 8,383 | 8,295 | 8,319 | -87 | -1% | 834,500 |
| 2018/04/24 | 8,400 | 8,461 | 8,360 | 8,406 | -26 | -0.3% | 800,100 |
| 2018/04/23 | 8,380 | 8,489 | 8,360 | 8,432 | +31 | +0.4% | 752,600 |
| 2018/04/20 | 8,600 | 8,600 | 8,373 | 8,401 | -252 | -2.9% | 1,081,400 |
| 2018/04/19 | 8,567 | 8,675 | 8,547 | 8,653 | +157 | +1.8% | 884,400 |
| 2018/04/18 | 8,450 | 8,549 | 8,386 | 8,496 | +64 | +0.8% | 886,300 |
| 2018/04/17 | 8,444 | 8,477 | 8,404 | 8,432 | -12 | -0.1% | 806,900 |
| 2018/04/16 | 8,319 | 8,452 | 8,311 | 8,444 | +129 | +1.6% | 846,900 |
| 2018/04/13 | 8,255 | 8,380 | 8,226 | 8,315 | +92 | +1.1% | 699,300 |
| 2018/04/12 | 8,217 | 8,270 | 8,157 | 8,223 | +6 | +0.1% | 903,200 |
| 2018/04/11 | 8,319 | 8,319 | 8,180 | 8,217 | -42 | -0.5% | 706,300 |
| 2018/04/10 | 8,074 | 8,269 | 8,064 | 8,259 | +200 | +2.5% | 1,306,700 |
| 2018/04/09 | 8,053 | 8,095 | 7,991 | 8,059 | -12 | -0.1% | 905,100 |
| 2018/04/06 | 8,063 | 8,139 | 8,007 | 8,071 | -8 | -0.1% | 1,370,000 |
| 2018/04/05 | 8,070 | 8,158 | 7,989 | 8,079 | +198 | +2.5% | 1,257,200 |
| 2018/04/04 | 7,935 | 7,949 | 7,856 | 7,881 | -4 | -0.1% | 780,300 |
| 2018/04/03 | 7,830 | 7,916 | 7,791 | 7,885 | -49 | -0.6% | 1,008,700 |
| 2018/04/02 | 7,974 | 8,038 | 7,933 | 7,934 | -44 | -0.6% | 569,900 |
| 2018/03/30 | 8,019 | 8,026 | 7,935 | 7,978 | +66 | +0.8% | 726,400 |
| 2018/03/29 | 7,964 | 8,028 | 7,855 | 7,912 | +96 | +1.2% | 1,297,400 |
| 2018/03/28 | 7,651 | 7,819 | 7,629 | 7,816 | -30 | -0.4% | 1,328,300 |
| 2018/03/27 | 7,800 | 7,849 | 7,733 | 7,846 | +83 | +1.1% | 1,405,400 |
| 2018/03/26 | 7,510 | 7,763 | 7,473 | 7,763 | +103 | +1.3% | 1,420,700 |
| 2018/03/23 | 7,897 | 7,897 | 7,632 | 7,660 | -440 | -5.4% | 2,166,000 |
| 2018/03/22 | 8,070 | 8,174 | 8,035 | 8,100 | +12 | +0.1% | 1,409,500 |
| 2018/03/20 | 8,088 | 8,119 | 8,043 | 8,088 | -220 | -2.6% | 1,557,000 |
| 2018/03/19 | 8,400 | 8,461 | 8,281 | 8,308 | -192 | -2.3% | 1,131,400 |
| 2018/03/16 | 8,697 | 8,706 | 8,500 | 8,500 | -120 | -1.4% | 1,166,600 |
| 2018/03/15 | 8,563 | 8,664 | 8,491 | 8,620 | +18 | +0.2% | 705,000 |
| 2018/03/14 | 8,684 | 8,747 | 8,587 | 8,602 | -218 | -2.5% | 977,400 |
| 2018/03/13 | 8,630 | 8,838 | 8,609 | 8,820 | +117 | +1.3% | 1,007,100 |
| 2018/03/12 | 8,863 | 8,910 | 8,637 | 8,703 | +85 | +1% | 1,032,500 |
| 2018/03/09 | 8,712 | 8,866 | 8,555 | 8,618 | +13 | +0.2% | 1,990,100 |
| 2018/03/08 | 8,549 | 8,621 | 8,520 | 8,605 | +138 | +1.6% | 1,245,400 |
| 2018/03/07 | 8,484 | 8,560 | 8,341 | 8,467 | -190 | -2.2% | 1,663,100 |
| 2018/03/06 | 8,518 | 8,772 | 8,518 | 8,657 | +355 | +4.3% | 1,683,100 |
| 2018/03/05 | 8,366 | 8,419 | 8,265 | 8,302 | -203 | -2.4% | 1,412,900 |
| 2018/03/02 | 8,564 | 8,587 | 8,419 | 8,505 | -279 | -3.2% | 1,507,900 |
| 2018/03/01 | 8,809 | 8,834 | 8,697 | 8,784 | -119 | -1.3% | 1,288,700 |
| 2018/02/28 | 8,972 | 9,005 | 8,885 | 8,903 | -99 | -1.1% | 1,276,900 |
| 2018/02/27 | 8,980 | 9,061 | 8,965 | 9,002 | +120 | +1.4% | 1,448,500 |
| 2018/02/26 | 8,827 | 8,896 | 8,752 | 8,882 | +202 | +2.3% | 1,399,400 |
| 2018/02/23 | 8,518 | 8,687 | 8,488 | 8,680 | +183 | +2.2% | 1,225,400 |
| 2018/02/22 | 8,499 | 8,508 | 8,364 | 8,497 | -8 | -0.1% | 1,266,100 |
1601～
1650
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
