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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 8,340 | 8,427 | 8,282 | 8,397 | -7 | -0.1% | 1,132,700 |
| 2017/04/26 | 8,389 | 8,436 | 8,350 | 8,404 | +60 | +0.7% | 889,200 |
| 2017/04/25 | 8,273 | 8,356 | 8,257 | 8,344 | +72 | +0.9% | 849,800 |
| 2017/04/24 | 8,300 | 8,313 | 8,197 | 8,272 | +99 | +1.2% | 806,700 |
| 2017/04/21 | 8,176 | 8,205 | 8,108 | 8,173 | +38 | +0.5% | 933,900 |
| 2017/04/20 | 8,080 | 8,178 | 8,080 | 8,135 | +47 | +0.6% | 917,300 |
| 2017/04/19 | 8,065 | 8,133 | 8,048 | 8,088 | -54 | -0.7% | 842,700 |
| 2017/04/18 | 8,181 | 8,270 | 8,109 | 8,142 | +48 | +0.6% | 551,000 |
| 2017/04/17 | 8,129 | 8,160 | 8,063 | 8,094 | -117 | -1.4% | 700,100 |
| 2017/04/14 | 8,335 | 8,343 | 8,124 | 8,211 | +26 | +0.3% | 1,257,300 |
| 2017/04/13 | 8,190 | 8,209 | 8,068 | 8,185 | -109 | -1.3% | 847,200 |
| 2017/04/12 | 8,313 | 8,325 | 8,247 | 8,294 | -79 | -0.9% | 837,300 |
| 2017/04/11 | 8,347 | 8,390 | 8,275 | 8,373 | -16 | -0.2% | 574,300 |
| 2017/04/10 | 8,318 | 8,394 | 8,232 | 8,389 | +80 | +1% | 915,800 |
| 2017/04/07 | 8,350 | 8,369 | 8,206 | 8,309 | -9 | -0.1% | 1,080,900 |
| 2017/04/06 | 8,394 | 8,426 | 8,271 | 8,318 | -182 | -2.1% | 1,083,000 |
| 2017/04/05 | 8,530 | 8,583 | 8,439 | 8,500 | +36 | +0.4% | 698,800 |
| 2017/04/04 | 8,604 | 8,613 | 8,401 | 8,464 | -236 | -2.7% | 1,049,700 |
| 2017/04/03 | 8,644 | 8,738 | 8,618 | 8,700 | +98 | +1.1% | 784,300 |
| 2017/03/31 | 8,776 | 8,843 | 8,602 | 8,602 | -199 | -2.3% | 1,366,000 |
| 2017/03/30 | 8,648 | 8,812 | 8,640 | 8,801 | +126 | +1.5% | 1,069,600 |
| 2017/03/29 | 8,697 | 8,749 | 8,588 | 8,675 | -2 | ±0% | 772,300 |
| 2017/03/28 | 8,647 | 8,736 | 8,628 | 8,677 | +113 | +1.3% | 940,600 |
| 2017/03/27 | 8,499 | 8,567 | 8,490 | 8,564 | -85 | -1% | 811,500 |
| 2017/03/24 | 8,643 | 8,713 | 8,586 | 8,649 | +15 | +0.2% | 895,900 |
| 2017/03/23 | 8,540 | 8,648 | 8,502 | 8,634 | +29 | +0.3% | 872,100 |
| 2017/03/22 | 8,520 | 8,629 | 8,510 | 8,605 | -134 | -1.5% | 1,297,200 |
| 2017/03/21 | 8,732 | 8,767 | 8,675 | 8,739 | -61 | -0.7% | 863,400 |
| 2017/03/17 | 8,752 | 8,813 | 8,703 | 8,800 | -38 | -0.4% | 1,348,200 |
| 2017/03/16 | 8,801 | 8,888 | 8,721 | 8,838 | -35 | -0.4% | 1,473,500 |
| 2017/03/15 | 8,850 | 8,895 | 8,800 | 8,873 | -167 | -1.8% | 1,351,000 |
| 2017/03/14 | 9,125 | 9,133 | 9,018 | 9,040 | -97 | -1.1% | 901,100 |
| 2017/03/13 | 9,077 | 9,152 | 9,040 | 9,137 | +1 | ±0% | 626,400 |
| 2017/03/10 | 9,014 | 9,161 | 8,983 | 9,136 | +63 | +0.7% | 1,666,700 |
| 2017/03/09 | 9,174 | 9,174 | 9,023 | 9,073 | +29 | +0.3% | 825,900 |
| 2017/03/08 | 9,264 | 9,264 | 9,039 | 9,044 | -229 | -2.5% | 1,215,400 |
| 2017/03/07 | 9,350 | 9,353 | 9,250 | 9,273 | -117 | -1.2% | 1,057,200 |
| 2017/03/06 | 9,472 | 9,480 | 9,291 | 9,390 | -143 | -1.5% | 797,800 |
| 2017/03/03 | 9,631 | 9,671 | 9,491 | 9,533 | -181 | -1.9% | 992,800 |
| 2017/03/02 | 9,800 | 9,848 | 9,702 | 9,714 | +72 | +0.7% | 1,116,700 |
| 2017/03/01 | 9,539 | 9,654 | 9,466 | 9,642 | +182 | +1.9% | 896,600 |
| 2017/02/28 | 9,520 | 9,540 | 9,440 | 9,460 | +5 | +0.1% | 670,900 |
| 2017/02/27 | 9,441 | 9,500 | 9,381 | 9,455 | -70 | -0.7% | 547,800 |
| 2017/02/24 | 9,540 | 9,592 | 9,442 | 9,525 | -66 | -0.7% | 624,300 |
| 2017/02/23 | 9,661 | 9,661 | 9,552 | 9,591 | -69 | -0.7% | 429,400 |
| 2017/02/22 | 9,619 | 9,664 | 9,560 | 9,660 | +83 | +0.9% | 437,600 |
| 2017/02/21 | 9,567 | 9,624 | 9,534 | 9,577 | +49 | +0.5% | 381,100 |
| 2017/02/20 | 9,527 | 9,569 | 9,477 | 9,528 | -57 | -0.6% | 355,900 |
| 2017/02/17 | 9,638 | 9,645 | 9,558 | 9,585 | -91 | -0.9% | 452,000 |
| 2017/02/16 | 9,762 | 9,770 | 9,652 | 9,676 | -98 | -1% | 445,500 |
1851～
1900
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
