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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 6,455 | 6,510 | 6,411 | 6,455 | -62 | -1% | 559,400 |
| 2016/07/04 | 6,447 | 6,548 | 6,408 | 6,517 | +47 | +0.7% | 512,800 |
| 2016/07/01 | 6,500 | 6,576 | 6,445 | 6,470 | +34 | +0.5% | 1,006,000 |
| 2016/06/30 | 6,374 | 6,521 | 6,342 | 6,436 | +159 | +2.5% | 1,759,300 |
| 2016/06/29 | 6,163 | 6,307 | 6,163 | 6,277 | +126 | +2% | 1,267,700 |
| 2016/06/28 | 5,999 | 6,229 | 5,933 | 6,151 | +84 | +1.4% | 1,027,000 |
| 2016/06/27 | 6,119 | 6,143 | 5,939 | 6,067 | +48 | +0.8% | 1,253,600 |
| 2016/06/24 | 6,670 | 6,707 | 5,965 | 6,019 | -522 | -8% | 1,601,800 |
| 2016/06/23 | 6,391 | 6,565 | 6,371 | 6,541 | +82 | +1.3% | 1,039,600 |
| 2016/06/22 | 6,610 | 6,622 | 6,404 | 6,459 | -274 | -4.1% | 1,686,500 |
| 2016/06/21 | 6,552 | 6,768 | 6,544 | 6,733 | -47 | -0.7% | 1,064,000 |
| 2016/06/20 | 6,734 | 6,828 | 6,682 | 6,780 | +214 | +3.3% | 1,118,400 |
| 2016/06/17 | 6,428 | 6,648 | 6,380 | 6,566 | +198 | +3.1% | 1,486,400 |
| 2016/06/16 | 6,663 | 6,734 | 6,352 | 6,368 | -495 | -7.2% | 1,866,100 |
| 2016/06/15 | 6,712 | 6,936 | 6,709 | 6,863 | +122 | +1.8% | 820,600 |
| 2016/06/14 | 6,761 | 6,819 | 6,693 | 6,741 | -5 | -0.1% | 759,400 |
| 2016/06/13 | 6,927 | 7,000 | 6,746 | 6,746 | -331 | -4.7% | 1,041,400 |
| 2016/06/10 | 7,075 | 7,100 | 7,037 | 7,077 | +36 | +0.5% | 1,647,400 |
| 2016/06/09 | 7,060 | 7,076 | 7,005 | 7,041 | -73 | -1% | 775,800 |
| 2016/06/08 | 7,058 | 7,118 | 6,980 | 7,114 | +51 | +0.7% | 886,800 |
| 2016/06/07 | 7,040 | 7,115 | 7,009 | 7,063 | +88 | +1.3% | 937,200 |
| 2016/06/06 | 6,730 | 6,987 | 6,677 | 6,975 | +81 | +1.2% | 1,049,700 |
| 2016/06/03 | 6,972 | 7,014 | 6,836 | 6,894 | -92 | -1.3% | 1,198,400 |
| 2016/06/02 | 7,045 | 7,058 | 6,927 | 6,986 | -130 | -1.8% | 1,343,100 |
| 2016/06/01 | 7,170 | 7,247 | 7,084 | 7,116 | -173 | -2.4% | 1,215,200 |
| 2016/05/31 | 7,187 | 7,289 | 7,140 | 7,289 | +149 | +2.1% | 990,800 |
| 2016/05/30 | 7,169 | 7,205 | 7,081 | 7,140 | -44 | -0.6% | 1,047,600 |
| 2016/05/27 | 6,989 | 7,218 | 6,913 | 7,184 | +184 | +2.6% | 1,625,100 |
| 2016/05/26 | 7,050 | 7,149 | 6,973 | 7,000 | +62 | +0.9% | 1,428,900 |
| 2016/05/25 | 6,758 | 6,956 | 6,751 | 6,938 | +324 | +4.9% | 1,467,100 |
| 2016/05/24 | 6,709 | 6,712 | 6,602 | 6,614 | -118 | -1.8% | 977,600 |
| 2016/05/23 | 6,718 | 6,748 | 6,588 | 6,732 | -20 | -0.3% | 757,500 |
| 2016/05/20 | 6,813 | 6,835 | 6,723 | 6,752 | -105 | -1.5% | 1,132,300 |
| 2016/05/19 | 6,900 | 6,957 | 6,835 | 6,857 | +19 | +0.3% | 828,900 |
| 2016/05/18 | 6,947 | 6,988 | 6,766 | 6,838 | -130 | -1.9% | 1,342,200 |
| 2016/05/17 | 7,080 | 7,139 | 6,864 | 6,968 | -29 | -0.4% | 1,442,800 |
| 2016/05/16 | 6,968 | 7,163 | 6,889 | 6,997 | +191 | +2.8% | 2,158,000 |
| 2016/05/13 | 6,929 | 7,016 | 6,681 | 6,806 | -9 | -0.1% | 2,202,000 |
| 2016/05/12 | 6,600 | 6,837 | 6,537 | 6,815 | +151 | +2.3% | 1,396,800 |
| 2016/05/11 | 6,870 | 6,880 | 6,631 | 6,664 | -176 | -2.6% | 1,985,100 |
| 2016/05/10 | 6,420 | 6,898 | 6,420 | 6,840 | +519 | +8.2% | 2,914,000 |
| 2016/05/09 | 6,365 | 6,397 | 6,291 | 6,321 | -51 | -0.8% | 1,439,500 |
| 2016/05/06 | 6,515 | 6,570 | 6,320 | 6,372 | -206 | -3.1% | 1,998,200 |
| 2016/05/02 | 6,236 | 6,632 | 6,089 | 6,578 | +542 | +9% | 4,417,300 |
| 2016/04/28 | 6,243 | 6,420 | 5,977 | 6,036 | -107 | -1.7% | 2,414,300 |
| 2016/04/27 | 6,112 | 6,174 | 6,060 | 6,143 | -69 | -1.1% | 1,481,800 |
| 2016/04/26 | 6,324 | 6,333 | 6,156 | 6,212 | -102 | -1.6% | 1,504,800 |
| 2016/04/25 | 6,450 | 6,472 | 6,273 | 6,314 | -89 | -1.4% | 1,381,400 |
| 2016/04/22 | 6,175 | 6,403 | 6,172 | 6,403 | +70 | +1.1% | 1,365,300 |
| 2016/04/21 | 6,425 | 6,427 | 6,195 | 6,333 | +108 | +1.7% | 1,543,200 |
2051～
2100
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
