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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 5,576 | 5,745 | 5,576 | 5,616 | +51 | +0.9% | 918,800 |
| 2018/12/14 | 5,725 | 5,763 | 5,531 | 5,565 | -256 | -4.4% | 1,710,600 |
| 2018/12/13 | 5,724 | 5,843 | 5,712 | 5,821 | +113 | +2% | 798,500 |
| 2018/12/12 | 5,700 | 5,823 | 5,663 | 5,708 | +90 | +1.6% | 1,305,500 |
| 2018/12/11 | 5,701 | 5,719 | 5,592 | 5,618 | -71 | -1.2% | 1,076,900 |
| 2018/12/10 | 5,657 | 5,702 | 5,598 | 5,689 | -127 | -2.2% | 1,049,000 |
| 2018/12/07 | 5,890 | 5,948 | 5,776 | 5,816 | -50 | -0.9% | 934,600 |
| 2018/12/06 | 5,958 | 5,972 | 5,784 | 5,866 | -167 | -2.8% | 1,115,900 |
| 2018/12/05 | 5,981 | 6,090 | 5,981 | 6,033 | -13 | -0.2% | 928,600 |
| 2018/12/04 | 6,273 | 6,297 | 6,046 | 6,046 | -228 | -3.6% | 1,110,600 |
| 2018/12/03 | 6,345 | 6,402 | 6,261 | 6,274 | +71 | +1.1% | 778,200 |
| 2018/11/30 | 6,146 | 6,238 | 6,122 | 6,203 | +87 | +1.4% | 1,619,400 |
| 2018/11/29 | 6,241 | 6,277 | 6,106 | 6,116 | -63 | -1% | 820,000 |
| 2018/11/28 | 6,066 | 6,192 | 6,042 | 6,179 | +102 | +1.7% | 998,000 |
| 2018/11/27 | 6,082 | 6,128 | 5,977 | 6,077 | +8 | +0.1% | 1,398,600 |
| 2018/11/26 | 5,962 | 6,126 | 5,924 | 6,069 | +152 | +2.6% | 1,148,200 |
| 2018/11/22 | 5,950 | 5,976 | 5,852 | 5,917 | -26 | -0.4% | 974,200 |
| 2018/11/21 | 5,751 | 5,961 | 5,751 | 5,943 | +50 | +0.8% | 989,500 |
| 2018/11/20 | 5,888 | 5,979 | 5,821 | 5,893 | -145 | -2.4% | 1,058,900 |
| 2018/11/19 | 6,000 | 6,140 | 5,986 | 6,038 | +11 | +0.2% | 828,100 |
| 2018/11/16 | 6,072 | 6,104 | 6,002 | 6,027 | -57 | -0.9% | 952,300 |
| 2018/11/15 | 6,087 | 6,153 | 6,031 | 6,084 | -62 | -1% | 804,800 |
| 2018/11/14 | 5,994 | 6,192 | 5,991 | 6,146 | +230 | +3.9% | 1,474,700 |
| 2018/11/13 | 6,000 | 6,000 | 5,860 | 5,916 | -284 | -4.6% | 1,533,400 |
| 2018/11/12 | 6,077 | 6,228 | 6,012 | 6,200 | +44 | +0.7% | 1,026,800 |
| 2018/11/09 | 6,077 | 6,175 | 6,076 | 6,156 | +81 | +1.3% | 1,002,500 |
| 2018/11/08 | 6,150 | 6,209 | 6,060 | 6,075 | -10 | -0.2% | 1,487,100 |
| 2018/11/07 | 6,265 | 6,277 | 6,072 | 6,085 | -207 | -3.3% | 1,965,600 |
| 2018/11/06 | 6,409 | 6,420 | 6,241 | 6,292 | -162 | -2.5% | 1,562,600 |
| 2018/11/05 | 6,280 | 6,486 | 6,246 | 6,454 | +224 | +3.6% | 1,616,500 |
| 2018/11/02 | 6,060 | 6,280 | 5,992 | 6,230 | +170 | +2.8% | 2,346,600 |
| 2018/11/01 | 6,128 | 6,234 | 5,951 | 6,060 | -1,018 | -14.4% | 2,533,700 |
| 2018/10/31 | 6,904 | 7,078 | 6,851 | 7,078 | +205 | +3% | 1,197,100 |
| 2018/10/30 | 6,779 | 6,929 | 6,702 | 6,873 | +18 | +0.3% | 1,043,700 |
| 2018/10/29 | 6,885 | 6,988 | 6,821 | 6,855 | +16 | +0.2% | 613,900 |
| 2018/10/26 | 6,930 | 7,003 | 6,712 | 6,839 | -48 | -0.7% | 1,394,100 |
| 2018/10/25 | 7,050 | 7,098 | 6,870 | 6,887 | -433 | -5.9% | 1,596,100 |
| 2018/10/24 | 7,525 | 7,525 | 7,305 | 7,320 | -120 | -1.6% | 1,360,000 |
| 2018/10/23 | 7,723 | 7,742 | 7,440 | 7,440 | -455 | -5.8% | 1,629,400 |
| 2018/10/22 | 7,799 | 7,924 | 7,694 | 7,895 | +116 | +1.5% | 675,500 |
| 2018/10/19 | 7,764 | 7,792 | 7,678 | 7,779 | -133 | -1.7% | 763,700 |
| 2018/10/18 | 8,097 | 8,100 | 7,897 | 7,912 | -185 | -2.3% | 773,400 |
| 2018/10/17 | 7,975 | 8,107 | 7,946 | 8,097 | +183 | +2.3% | 867,700 |
| 2018/10/16 | 7,803 | 7,923 | 7,785 | 7,914 | +82 | +1% | 715,200 |
| 2018/10/15 | 7,888 | 7,899 | 7,804 | 7,832 | -115 | -1.4% | 903,000 |
| 2018/10/12 | 7,800 | 7,950 | 7,746 | 7,947 | -6 | -0.1% | 2,009,100 |
| 2018/10/11 | 8,100 | 8,129 | 7,905 | 7,953 | -475 | -5.6% | 1,717,900 |
| 2018/10/10 | 8,440 | 8,495 | 8,361 | 8,428 | +30 | +0.4% | 812,000 |
| 2018/10/09 | 8,555 | 8,579 | 8,375 | 8,398 | -254 | -2.9% | 931,100 |
| 2018/10/05 | 8,681 | 8,699 | 8,612 | 8,652 | -111 | -1.3% | 828,000 |
1601～
1650
件表示中 / 3740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 | 284,800円 | -3.0% | -8.3% | 2.11% | 15.62倍 | 1.87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 | 123,200円 | +11.1% | +24.5% | 1.30% | 17.86倍 | 1.82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 | 543,400円 | -1.4% | +16.0% | 0.99% | 20.28倍 | 2.40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 |
| ユニチャーム | 103,500円 | +3.6% | +5.5% | 1.74% | 20.96倍 | 2.34倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 旭化成 | 101,600円 | +2.6% | +11.7% | 3.94% | 11.03倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
