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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 8,361 | 8,378 | 8,251 | 8,346 | -23 | -0.3% | 1,450,000 |
| 2015/11/19 | 8,587 | 8,592 | 8,349 | 8,369 | -103 | -1.2% | 1,687,600 |
| 2015/11/18 | 8,634 | 8,659 | 8,472 | 8,472 | -80 | -0.9% | 1,057,000 |
| 2015/11/17 | 8,624 | 8,697 | 8,516 | 8,552 | +96 | +1.1% | 1,441,900 |
| 2015/11/16 | 8,451 | 8,540 | 8,442 | 8,456 | -217 | -2.5% | 1,052,700 |
| 2015/11/13 | 8,560 | 8,680 | 8,504 | 8,673 | -21 | -0.2% | 956,600 |
| 2015/11/12 | 8,729 | 8,763 | 8,675 | 8,694 | -88 | -1% | 687,600 |
| 2015/11/11 | 8,701 | 8,834 | 8,681 | 8,782 | +1 | ±0% | 746,400 |
| 2015/11/10 | 8,688 | 8,820 | 8,668 | 8,781 | -41 | -0.5% | 880,100 |
| 2015/11/09 | 8,699 | 8,845 | 8,686 | 8,822 | +269 | +3.1% | 1,254,600 |
| 2015/11/06 | 8,547 | 8,611 | 8,483 | 8,553 | -3 | ±0% | 651,600 |
| 2015/11/05 | 8,589 | 8,697 | 8,505 | 8,556 | +110 | +1.3% | 1,311,200 |
| 2015/11/04 | 8,327 | 8,588 | 8,306 | 8,446 | +196 | +2.4% | 1,660,200 |
| 2015/11/02 | 7,955 | 8,324 | 7,872 | 8,250 | +426 | +5.4% | 2,881,300 |
| 2015/10/30 | 7,819 | 7,900 | 7,719 | 7,824 | -18 | -0.2% | 1,493,500 |
| 2015/10/29 | 7,875 | 7,916 | 7,775 | 7,842 | +34 | +0.4% | 750,300 |
| 2015/10/28 | 7,889 | 7,934 | 7,774 | 7,808 | -77 | -1% | 1,163,100 |
| 2015/10/27 | 8,070 | 8,126 | 7,868 | 7,885 | -158 | -2% | 1,230,400 |
| 2015/10/26 | 8,099 | 8,169 | 8,029 | 8,043 | +70 | +0.9% | 848,900 |
| 2015/10/23 | 7,948 | 8,046 | 7,899 | 7,973 | +268 | +3.5% | 1,392,200 |
| 2015/10/22 | 7,655 | 7,862 | 7,635 | 7,705 | +7 | +0.1% | 907,300 |
| 2015/10/21 | 7,555 | 7,748 | 7,516 | 7,698 | +75 | +1% | 1,318,900 |
| 2015/10/20 | 7,890 | 7,940 | 7,584 | 7,623 | +2 | ±0% | 2,114,300 |
| 2015/10/19 | 7,851 | 7,861 | 7,592 | 7,621 | -245 | -3.1% | 1,226,900 |
| 2015/10/16 | 7,903 | 7,940 | 7,787 | 7,866 | +44 | +0.6% | 808,900 |
| 2015/10/15 | 7,612 | 7,882 | 7,570 | 7,822 | +137 | +1.8% | 854,500 |
| 2015/10/14 | 7,835 | 7,871 | 7,641 | 7,685 | -265 | -3.3% | 1,504,100 |
| 2015/10/13 | 8,131 | 8,182 | 7,871 | 7,950 | -321 | -3.9% | 1,692,500 |
| 2015/10/09 | 8,010 | 8,288 | 8,010 | 8,271 | +344 | +4.3% | 1,896,300 |
| 2015/10/08 | 7,949 | 7,996 | 7,804 | 7,927 | -113 | -1.4% | 1,175,100 |
| 2015/10/07 | 7,961 | 8,075 | 7,800 | 8,040 | +78 | +1% | 1,036,200 |
| 2015/10/06 | 8,132 | 8,199 | 7,905 | 7,962 | -51 | -0.6% | 1,292,400 |
| 2015/10/05 | 7,936 | 8,124 | 7,918 | 8,013 | +78 | +1% | 1,253,800 |
| 2015/10/02 | 7,407 | 7,994 | 7,360 | 7,935 | +431 | +5.7% | 2,708,000 |
| 2015/10/01 | 7,133 | 7,567 | 7,064 | 7,504 | +379 | +5.3% | 1,760,700 |
| 2015/09/30 | 7,024 | 7,160 | 6,933 | 7,125 | +301 | +4.4% | 1,444,700 |
| 2015/09/29 | 6,946 | 6,962 | 6,807 | 6,824 | -304 | -4.3% | 1,351,100 |
| 2015/09/28 | 7,352 | 7,438 | 7,092 | 7,128 | -204 | -2.8% | 1,119,900 |
| 2015/09/25 | 7,310 | 7,387 | 7,101 | 7,332 | +60 | +0.8% | 1,447,100 |
| 2015/09/24 | 7,392 | 7,420 | 7,148 | 7,272 | -283 | -3.7% | 1,520,700 |
| 2015/09/18 | 7,710 | 7,798 | 7,555 | 7,555 | -245 | -3.1% | 1,079,300 |
| 2015/09/17 | 7,720 | 7,843 | 7,670 | 7,800 | +116 | +1.5% | 858,800 |
| 2015/09/16 | 7,669 | 7,735 | 7,558 | 7,684 | +65 | +0.9% | 910,800 |
| 2015/09/15 | 7,468 | 7,667 | 7,447 | 7,619 | +232 | +3.1% | 1,623,000 |
| 2015/09/14 | 7,439 | 7,530 | 7,313 | 7,387 | +93 | +1.3% | 1,429,700 |
| 2015/09/11 | 7,450 | 7,580 | 7,206 | 7,294 | -304 | -4% | 3,415,600 |
| 2015/09/10 | 7,628 | 7,658 | 7,468 | 7,598 | -340 | -4.3% | 1,211,700 |
| 2015/09/09 | 7,434 | 7,938 | 7,356 | 7,938 | +798 | +11.2% | 1,721,100 |
| 2015/09/08 | 7,480 | 7,488 | 7,140 | 7,140 | -322 | -4.3% | 1,413,600 |
| 2015/09/07 | 7,380 | 7,581 | 7,281 | 7,462 | -19 | -0.3% | 993,400 |
2301～
2350
件表示中 / 3685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 | 240,400円 | +9.8% | +33.2% | 2.33% | 12.45倍 | 1.66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 | 104,200円 | +11.1% | +24.5% | 1.54% | 15.11倍 | 1.54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 | 456,400円 | +3.6% | +8.1% | 1.05% | 20.47倍 | 2.15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 | 94,600円 | +9.3% | +106.4% | 3.81% | 11.68倍 | 0.73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 |
| 積水化 | 242,400円 | +4.1% | +0.1% | 3.18% | 12.65倍 | 1.28倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
市場注目の銘柄
チャート関連のコラム
