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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 10,120 | 10,295 | 10,110 | 10,245 | +185 | +1.8% | 876,200 |
| 2015/06/25 | 10,100 | 10,145 | 10,020 | 10,060 | -25 | -0.2% | 700,900 |
| 2015/06/24 | 10,185 | 10,210 | 10,075 | 10,085 | -115 | -1.1% | 1,086,300 |
| 2015/06/23 | 9,980 | 10,215 | 9,979 | 10,200 | +270 | +2.7% | 1,258,800 |
| 2015/06/22 | 9,850 | 9,930 | 9,815 | 9,930 | +55 | +0.6% | 793,100 |
| 2015/06/19 | 9,800 | 9,888 | 9,745 | 9,875 | +160 | +1.6% | 1,329,600 |
| 2015/06/18 | 9,785 | 9,825 | 9,651 | 9,715 | -26 | -0.3% | 1,127,000 |
| 2015/06/17 | 9,562 | 9,770 | 9,561 | 9,741 | +101 | +1% | 1,053,300 |
| 2015/06/16 | 9,484 | 9,663 | 9,457 | 9,640 | +236 | +2.5% | 1,588,600 |
| 2015/06/15 | 9,388 | 9,436 | 9,364 | 9,404 | -134 | -1.4% | 906,400 |
| 2015/06/12 | 9,466 | 9,545 | 9,417 | 9,538 | +26 | +0.3% | 1,864,600 |
| 2015/06/11 | 9,440 | 9,512 | 9,438 | 9,512 | +152 | +1.6% | 954,700 |
| 2015/06/10 | 9,379 | 9,480 | 9,311 | 9,360 | -51 | -0.5% | 1,150,700 |
| 2015/06/09 | 9,534 | 9,559 | 9,389 | 9,411 | -71 | -0.7% | 1,290,500 |
| 2015/06/08 | 9,368 | 9,482 | 9,304 | 9,482 | +108 | +1.2% | 955,900 |
| 2015/06/05 | 9,472 | 9,480 | 9,362 | 9,374 | -76 | -0.8% | 974,400 |
| 2015/06/04 | 9,422 | 9,529 | 9,383 | 9,450 | +68 | +0.7% | 1,553,000 |
| 2015/06/03 | 9,573 | 9,593 | 9,361 | 9,382 | -266 | -2.8% | 1,694,900 |
| 2015/06/02 | 9,650 | 9,676 | 9,598 | 9,648 | ±0 | ±0% | 713,300 |
| 2015/06/01 | 9,563 | 9,677 | 9,520 | 9,648 | -10 | -0.1% | 836,100 |
| 2015/05/29 | 9,601 | 9,765 | 9,585 | 9,658 | -9 | -0.1% | 1,711,400 |
| 2015/05/28 | 9,770 | 9,864 | 9,596 | 9,667 | +184 | +1.9% | 1,793,300 |
| 2015/05/27 | 9,480 | 9,510 | 9,371 | 9,483 | +33 | +0.3% | 1,200,600 |
| 2015/05/26 | 9,473 | 9,560 | 9,404 | 9,450 | +90 | +1% | 1,519,500 |
| 2015/05/25 | 9,260 | 9,478 | 9,252 | 9,360 | +160 | +1.7% | 1,490,000 |
| 2015/05/22 | 8,999 | 9,200 | 8,996 | 9,200 | +274 | +3.1% | 1,433,000 |
| 2015/05/21 | 8,955 | 9,150 | 8,881 | 8,926 | -72 | -0.8% | 1,210,900 |
| 2015/05/20 | 8,690 | 9,009 | 8,689 | 8,998 | +354 | +4.1% | 1,780,900 |
| 2015/05/19 | 8,727 | 8,777 | 8,644 | 8,644 | -17 | -0.2% | 1,097,000 |
| 2015/05/18 | 8,730 | 8,753 | 8,634 | 8,661 | -102 | -1.2% | 1,075,600 |
| 2015/05/15 | 8,600 | 8,790 | 8,599 | 8,763 | +353 | +4.2% | 1,454,200 |
| 2015/05/14 | 8,463 | 8,554 | 8,379 | 8,410 | -53 | -0.6% | 1,149,900 |
| 2015/05/13 | 8,300 | 8,493 | 8,240 | 8,463 | +185 | +2.2% | 1,322,300 |
| 2015/05/12 | 8,250 | 8,278 | 8,188 | 8,278 | -37 | -0.4% | 772,800 |
| 2015/05/11 | 8,300 | 8,331 | 8,258 | 8,315 | +109 | +1.3% | 1,041,900 |
| 2015/05/08 | 8,028 | 8,223 | 8,028 | 8,206 | +135 | +1.7% | 1,470,100 |
| 2015/05/07 | 8,000 | 8,120 | 7,982 | 8,071 | -9 | -0.1% | 1,095,900 |
| 2015/05/01 | 7,915 | 8,080 | 7,863 | 8,080 | +383 | +5% | 2,213,900 |
| 2015/04/30 | 7,887 | 7,887 | 7,664 | 7,697 | -190 | -2.4% | 1,363,600 |
| 2015/04/28 | 7,818 | 7,920 | 7,791 | 7,887 | +122 | +1.6% | 929,300 |
| 2015/04/27 | 7,797 | 7,817 | 7,741 | 7,765 | -23 | -0.3% | 536,600 |
| 2015/04/24 | 7,860 | 7,885 | 7,785 | 7,788 | -94 | -1.2% | 568,200 |
| 2015/04/23 | 7,927 | 7,940 | 7,842 | 7,882 | -22 | -0.3% | 908,200 |
| 2015/04/22 | 7,800 | 7,927 | 7,799 | 7,904 | +128 | +1.6% | 1,351,000 |
| 2015/04/21 | 7,699 | 7,789 | 7,699 | 7,776 | +109 | +1.4% | 773,900 |
| 2015/04/20 | 7,525 | 7,708 | 7,520 | 7,667 | +12 | +0.2% | 882,800 |
| 2015/04/17 | 7,796 | 7,796 | 7,655 | 7,655 | -161 | -2.1% | 1,028,200 |
| 2015/04/16 | 7,843 | 7,850 | 7,786 | 7,816 | -34 | -0.4% | 779,800 |
| 2015/04/15 | 7,901 | 7,918 | 7,822 | 7,850 | -52 | -0.7% | 796,300 |
| 2015/04/14 | 7,915 | 7,935 | 7,850 | 7,902 | -69 | -0.9% | 677,900 |
2301～
2350
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
