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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 7,231 | 7,250 | 7,077 | 7,085 | -39 | -0.5% | 1,261,600 |
| 2015/01/29 | 7,126 | 7,226 | 7,112 | 7,124 | -78 | -1.1% | 1,136,500 |
| 2015/01/28 | 7,191 | 7,292 | 7,190 | 7,202 | -23 | -0.3% | 1,226,100 |
| 2015/01/27 | 7,270 | 7,336 | 7,209 | 7,225 | +72 | +1% | 1,023,000 |
| 2015/01/26 | 7,096 | 7,177 | 7,029 | 7,153 | -26 | -0.4% | 906,000 |
| 2015/01/23 | 7,208 | 7,209 | 7,133 | 7,179 | +2 | ±0% | 1,128,900 |
| 2015/01/22 | 7,169 | 7,277 | 7,125 | 7,177 | +55 | +0.8% | 2,124,300 |
| 2015/01/21 | 6,987 | 7,129 | 6,965 | 7,122 | +140 | +2% | 2,365,900 |
| 2015/01/20 | 6,890 | 6,989 | 6,878 | 6,982 | +132 | +1.9% | 1,331,100 |
| 2015/01/19 | 6,844 | 6,861 | 6,710 | 6,850 | +97 | +1.4% | 1,247,200 |
| 2015/01/16 | 6,651 | 6,761 | 6,632 | 6,753 | -86 | -1.3% | 1,765,800 |
| 2015/01/15 | 6,775 | 6,850 | 6,701 | 6,839 | +67 | +1% | 1,115,900 |
| 2015/01/14 | 6,849 | 6,978 | 6,757 | 6,772 | -55 | -0.8% | 1,810,900 |
| 2015/01/13 | 6,721 | 6,840 | 6,624 | 6,827 | +23 | +0.3% | 1,112,000 |
| 2015/01/09 | 6,713 | 6,818 | 6,695 | 6,804 | +128 | +1.9% | 1,696,900 |
| 2015/01/08 | 6,625 | 6,739 | 6,614 | 6,676 | +147 | +2.3% | 1,116,400 |
| 2015/01/07 | 6,428 | 6,572 | 6,427 | 6,529 | +1 | ±0% | 1,207,600 |
| 2015/01/06 | 6,680 | 6,691 | 6,516 | 6,528 | -288 | -4.2% | 1,685,500 |
| 2015/01/05 | 6,711 | 6,867 | 6,702 | 6,816 | +43 | +0.6% | 992,900 |
| 2014/12/30 | 6,871 | 6,881 | 6,767 | 6,773 | -139 | -2% | 863,200 |
| 2014/12/29 | 6,900 | 6,949 | 6,803 | 6,912 | +54 | +0.8% | 1,101,200 |
| 2014/12/26 | 6,825 | 6,867 | 6,806 | 6,858 | +44 | +0.6% | 586,800 |
| 2014/12/25 | 6,804 | 6,859 | 6,782 | 6,814 | +3 | ±0% | 627,000 |
| 2014/12/24 | 6,799 | 6,817 | 6,766 | 6,811 | +105 | +1.6% | 1,109,000 |
| 2014/12/22 | 6,683 | 6,710 | 6,582 | 6,706 | +25 | +0.4% | 1,236,500 |
| 2014/12/19 | 6,700 | 6,700 | 6,626 | 6,681 | +110 | +1.7% | 1,180,900 |
| 2014/12/18 | 6,677 | 6,680 | 6,546 | 6,571 | +59 | +0.9% | 1,345,300 |
| 2014/12/17 | 6,430 | 6,546 | 6,405 | 6,512 | +42 | +0.6% | 1,142,700 |
| 2014/12/16 | 6,593 | 6,612 | 6,427 | 6,470 | -179 | -2.7% | 1,731,500 |
| 2014/12/15 | 6,650 | 6,730 | 6,592 | 6,649 | -119 | -1.8% | 1,167,600 |
| 2014/12/12 | 6,709 | 6,846 | 6,692 | 6,768 | +159 | +2.4% | 3,233,900 |
| 2014/12/11 | 6,580 | 6,658 | 6,533 | 6,609 | +45 | +0.7% | 1,241,600 |
| 2014/12/10 | 6,613 | 6,645 | 6,507 | 6,564 | -171 | -2.5% | 1,642,400 |
| 2014/12/09 | 6,737 | 6,839 | 6,693 | 6,735 | -22 | -0.3% | 2,399,600 |
| 2014/12/08 | 6,700 | 6,851 | 6,700 | 6,757 | +90 | +1.3% | 2,171,300 |
| 2014/12/05 | 6,643 | 6,680 | 6,585 | 6,667 | +6 | +0.1% | 1,484,700 |
| 2014/12/04 | 6,500 | 6,688 | 6,479 | 6,661 | +261 | +4.1% | 2,410,800 |
| 2014/12/03 | 6,380 | 6,477 | 6,377 | 6,400 | +66 | +1% | 1,489,200 |
| 2014/12/02 | 6,241 | 6,350 | 6,232 | 6,334 | +62 | +1% | 1,067,700 |
| 2014/12/01 | 6,231 | 6,314 | 6,231 | 6,272 | +9 | +0.1% | 1,404,300 |
| 2014/11/28 | 6,297 | 6,318 | 6,230 | 6,263 | +13 | +0.2% | 1,055,800 |
| 2014/11/27 | 6,276 | 6,307 | 6,220 | 6,250 | -8 | -0.1% | 1,356,300 |
| 2014/11/26 | 6,260 | 6,279 | 6,229 | 6,258 | -51 | -0.8% | 868,800 |
| 2014/11/25 | 6,290 | 6,330 | 6,251 | 6,309 | +61 | +1% | 1,152,600 |
| 2014/11/21 | 6,160 | 6,256 | 6,101 | 6,248 | +9 | +0.1% | 1,330,700 |
| 2014/11/20 | 6,270 | 6,289 | 6,195 | 6,239 | +55 | +0.9% | 1,317,200 |
| 2014/11/19 | 6,230 | 6,263 | 6,174 | 6,184 | -33 | -0.5% | 1,017,600 |
| 2014/11/18 | 6,120 | 6,219 | 6,102 | 6,217 | +196 | +3.3% | 1,550,500 |
| 2014/11/17 | 6,156 | 6,199 | 5,987 | 6,021 | -203 | -3.3% | 1,503,400 |
| 2014/11/14 | 6,245 | 6,245 | 6,131 | 6,224 | +44 | +0.7% | 2,077,800 |
2401～
2450
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
