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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 6,283 | 6,304 | 6,157 | 6,225 | +29 | +0.5% | 1,389,200 |
| 2016/04/19 | 6,112 | 6,224 | 6,106 | 6,196 | +189 | +3.1% | 1,394,300 |
| 2016/04/18 | 6,000 | 6,076 | 5,984 | 6,007 | -305 | -4.8% | 1,393,900 |
| 2016/04/15 | 6,314 | 6,418 | 6,291 | 6,312 | -64 | -1% | 1,211,900 |
| 2016/04/14 | 6,239 | 6,380 | 6,217 | 6,376 | +229 | +3.7% | 1,375,100 |
| 2016/04/13 | 6,011 | 6,180 | 6,002 | 6,147 | +163 | +2.7% | 1,676,800 |
| 2016/04/12 | 5,800 | 5,992 | 5,714 | 5,984 | +82 | +1.4% | 1,027,800 |
| 2016/04/11 | 5,861 | 5,914 | 5,772 | 5,902 | +75 | +1.3% | 1,279,200 |
| 2016/04/08 | 5,600 | 5,918 | 5,582 | 5,827 | +99 | +1.7% | 2,134,000 |
| 2016/04/07 | 5,775 | 5,845 | 5,680 | 5,728 | -74 | -1.3% | 1,463,100 |
| 2016/04/06 | 5,800 | 5,944 | 5,778 | 5,802 | -7 | -0.1% | 1,250,100 |
| 2016/04/05 | 5,922 | 5,949 | 5,783 | 5,809 | -116 | -2% | 1,250,200 |
| 2016/04/04 | 5,946 | 6,039 | 5,868 | 5,925 | -3 | -0.1% | 970,400 |
| 2016/04/01 | 6,248 | 6,248 | 5,903 | 5,928 | -329 | -5.3% | 1,384,700 |
| 2016/03/31 | 6,283 | 6,387 | 6,253 | 6,257 | -16 | -0.3% | 1,241,800 |
| 2016/03/30 | 6,348 | 6,383 | 6,259 | 6,273 | -175 | -2.7% | 1,241,000 |
| 2016/03/29 | 6,416 | 6,503 | 6,394 | 6,448 | -42 | -0.6% | 1,115,400 |
| 2016/03/28 | 6,546 | 6,571 | 6,407 | 6,490 | +37 | +0.6% | 935,500 |
| 2016/03/25 | 6,446 | 6,474 | 6,338 | 6,453 | -93 | -1.4% | 1,828,000 |
| 2016/03/24 | 6,680 | 6,698 | 6,521 | 6,546 | -173 | -2.6% | 1,728,700 |
| 2016/03/23 | 6,845 | 6,871 | 6,702 | 6,719 | -213 | -3.1% | 1,350,600 |
| 2016/03/22 | 6,801 | 6,994 | 6,765 | 6,932 | +228 | +3.4% | 1,594,900 |
| 2016/03/18 | 6,934 | 6,971 | 6,657 | 6,704 | -336 | -4.8% | 2,530,700 |
| 2016/03/17 | 7,132 | 7,254 | 6,978 | 7,040 | -94 | -1.3% | 1,901,700 |
| 2016/03/16 | 7,046 | 7,158 | 7,014 | 7,134 | +62 | +0.9% | 1,438,100 |
| 2016/03/15 | 7,142 | 7,144 | 7,005 | 7,072 | -144 | -2% | 1,936,500 |
| 2016/03/14 | 7,000 | 7,229 | 6,987 | 7,216 | +316 | +4.6% | 2,191,600 |
| 2016/03/11 | 6,708 | 6,909 | 6,668 | 6,900 | +182 | +2.7% | 3,431,900 |
| 2016/03/10 | 6,659 | 6,721 | 6,620 | 6,718 | +51 | +0.8% | 1,784,200 |
| 2016/03/09 | 6,642 | 6,681 | 6,485 | 6,667 | +23 | +0.3% | 2,150,600 |
| 2016/03/08 | 6,605 | 6,725 | 6,590 | 6,644 | +14 | +0.2% | 2,191,000 |
| 2016/03/07 | 6,709 | 6,831 | 6,605 | 6,630 | -65 | -1% | 1,543,900 |
| 2016/03/04 | 6,510 | 6,744 | 6,510 | 6,695 | +142 | +2.2% | 1,584,800 |
| 2016/03/03 | 6,510 | 6,638 | 6,451 | 6,553 | -9 | -0.1% | 1,294,000 |
| 2016/03/02 | 6,374 | 6,584 | 6,336 | 6,562 | +370 | +6% | 1,776,600 |
| 2016/03/01 | 6,275 | 6,297 | 6,095 | 6,192 | +216 | +3.6% | 2,800,100 |
| 2016/02/29 | 5,984 | 6,119 | 5,976 | 5,976 | +56 | +0.9% | 1,391,900 |
| 2016/02/26 | 5,971 | 6,020 | 5,891 | 5,920 | +109 | +1.9% | 1,202,500 |
| 2016/02/25 | 5,736 | 5,845 | 5,690 | 5,811 | +34 | +0.6% | 1,381,400 |
| 2016/02/24 | 5,894 | 5,894 | 5,737 | 5,777 | -276 | -4.6% | 1,402,000 |
| 2016/02/23 | 6,010 | 6,129 | 5,988 | 6,053 | +71 | +1.2% | 1,303,900 |
| 2016/02/22 | 5,866 | 6,047 | 5,836 | 5,982 | +37 | +0.6% | 1,092,700 |
| 2016/02/19 | 6,007 | 6,019 | 5,813 | 5,945 | -135 | -2.2% | 1,422,300 |
| 2016/02/18 | 6,020 | 6,115 | 5,951 | 6,080 | +358 | +6.3% | 2,370,000 |
| 2016/02/17 | 5,700 | 5,870 | 5,643 | 5,722 | -14 | -0.2% | 2,375,600 |
| 2016/02/16 | 5,621 | 5,856 | 5,613 | 5,736 | +55 | +1% | 1,689,100 |
| 2016/02/15 | 5,511 | 5,736 | 5,445 | 5,681 | +466 | +8.9% | 1,845,100 |
| 2016/02/12 | 5,281 | 5,478 | 5,175 | 5,215 | -505 | -8.8% | 3,144,800 |
| 2016/02/10 | 5,807 | 5,930 | 5,607 | 5,720 | -62 | -1.1% | 2,302,300 |
| 2016/02/09 | 5,870 | 5,940 | 5,763 | 5,782 | -425 | -6.8% | 1,796,300 |
2101～
2150
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
