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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 5,442 | 5,485 | 5,405 | 5,450 | +30 | +0.6% | 1,500,600 |
| 2014/08/28 | 5,302 | 5,435 | 5,302 | 5,420 | +137 | +2.6% | 2,123,500 |
| 2014/08/27 | 5,234 | 5,286 | 5,190 | 5,283 | +47 | +0.9% | 1,152,600 |
| 2014/08/26 | 5,272 | 5,278 | 5,220 | 5,236 | -29 | -0.6% | 609,300 |
| 2014/08/25 | 5,274 | 5,296 | 5,243 | 5,265 | +3 | +0.1% | 836,600 |
| 2014/08/22 | 5,200 | 5,288 | 5,190 | 5,262 | +54 | +1% | 1,289,500 |
| 2014/08/21 | 5,160 | 5,249 | 5,158 | 5,208 | +64 | +1.2% | 1,503,500 |
| 2014/08/20 | 5,057 | 5,157 | 5,050 | 5,144 | +157.5 | +3.2% | 2,389,300 |
| 2014/08/19 | 4,999 | 5,030 | 4,966 | 4,986.5 | +17.5 | +0.4% | 960,400 |
| 2014/08/18 | 4,885 | 4,983.5 | 4,883 | 4,969 | +91 | +1.9% | 1,198,600 |
| 2014/08/15 | 4,912 | 4,914 | 4,852.5 | 4,878 | -45 | -0.9% | 681,600 |
| 2014/08/14 | 4,948.5 | 4,968 | 4,915.5 | 4,923 | -3 | -0.1% | 558,400 |
| 2014/08/13 | 4,929.5 | 4,941 | 4,910 | 4,926 | +28 | +0.6% | 788,900 |
| 2014/08/12 | 4,902.5 | 4,918 | 4,886 | 4,898 | -14.5 | -0.3% | 522,400 |
| 2014/08/11 | 4,899 | 4,929.5 | 4,877.5 | 4,912.5 | +173 | +3.7% | 1,457,500 |
| 2014/08/08 | 4,783.5 | 4,799 | 4,712.5 | 4,739.5 | -114 | -2.3% | 1,625,500 |
| 2014/08/07 | 4,846.5 | 4,867 | 4,796.5 | 4,853.5 | -2.5 | -0.1% | 881,900 |
| 2014/08/06 | 4,915.5 | 4,916 | 4,835 | 4,856 | -66.5 | -1.4% | 1,235,900 |
| 2014/08/05 | 4,940 | 4,971.5 | 4,889 | 4,922.5 | ±0 | ±0% | 1,665,800 |
| 2014/08/04 | 4,897 | 4,944.5 | 4,888.5 | 4,922.5 | +49.5 | +1% | 1,664,300 |
| 2014/08/01 | 4,800 | 4,899.5 | 4,764 | 4,873 | +189 | +4% | 3,264,400 |
| 2014/07/31 | 4,700.5 | 4,714 | 4,668 | 4,684 | -3 | -0.1% | 1,526,800 |
| 2014/07/30 | 4,670.5 | 4,698 | 4,667 | 4,687 | +16 | +0.3% | 890,100 |
| 2014/07/29 | 4,633 | 4,694 | 4,626.5 | 4,671 | +49.5 | +1.1% | 1,144,300 |
| 2014/07/28 | 4,571 | 4,636 | 4,571 | 4,621.5 | +32 | +0.7% | 970,100 |
| 2014/07/25 | 4,575 | 4,589.5 | 4,543 | 4,589.5 | +18 | +0.4% | 1,128,700 |
| 2014/07/24 | 4,602 | 4,638 | 4,555 | 4,571.5 | -38 | -0.8% | 1,801,400 |
| 2014/07/23 | 4,599 | 4,617 | 4,571.5 | 4,609.5 | -79 | -1.7% | 1,845,400 |
| 2014/07/22 | 4,666.5 | 4,725.5 | 4,666 | 4,688.5 | +42.5 | +0.9% | 959,100 |
| 2014/07/18 | 4,669 | 4,669 | 4,601 | 4,646 | -84 | -1.8% | 1,355,900 |
| 2014/07/17 | 4,712 | 4,746 | 4,712 | 4,730 | +22 | +0.5% | 919,200 |
| 2014/07/16 | 4,705 | 4,718 | 4,696 | 4,708 | -16 | -0.3% | 579,500 |
| 2014/07/15 | 4,750 | 4,781 | 4,711 | 4,724 | +3 | +0.1% | 850,500 |
| 2014/07/14 | 4,730 | 4,740 | 4,688 | 4,721 | +8 | +0.2% | 863,900 |
| 2014/07/11 | 4,700 | 4,732 | 4,683 | 4,713 | +1 | ±0% | 1,162,100 |
| 2014/07/10 | 4,735 | 4,744 | 4,702 | 4,712 | -15 | -0.3% | 649,200 |
| 2014/07/09 | 4,728 | 4,754 | 4,701 | 4,727 | -33 | -0.7% | 1,106,700 |
| 2014/07/08 | 4,799 | 4,799 | 4,720 | 4,760 | -72 | -1.5% | 1,342,400 |
| 2014/07/07 | 4,841 | 4,888 | 4,828 | 4,832 | ±0 | ±0% | 929,100 |
| 2014/07/04 | 4,841 | 4,860 | 4,800 | 4,832 | +2 | ±0% | 873,300 |
| 2014/07/03 | 4,800 | 4,837 | 4,772 | 4,830 | +45 | +0.9% | 1,646,500 |
| 2014/07/02 | 4,773 | 4,804 | 4,763 | 4,785 | +20 | +0.4% | 841,000 |
| 2014/07/01 | 4,722 | 4,800 | 4,713 | 4,765 | +18 | +0.4% | 1,064,000 |
| 2014/06/30 | 4,728 | 4,767 | 4,722 | 4,747 | +20 | +0.4% | 931,300 |
| 2014/06/27 | 4,750 | 4,767 | 4,699 | 4,727 | -12 | -0.3% | 1,622,700 |
| 2014/06/26 | 4,671 | 4,764 | 4,671 | 4,739 | +61 | +1.3% | 1,892,900 |
| 2014/06/25 | 4,625 | 4,697 | 4,610 | 4,678 | +103 | +2.3% | 2,631,200 |
| 2014/06/24 | 4,515 | 4,582 | 4,490 | 4,575 | +59 | +1.3% | 1,306,300 |
| 2014/06/23 | 4,533 | 4,542 | 4,505 | 4,516 | +22 | +0.5% | 907,400 |
| 2014/06/20 | 4,600 | 4,607 | 4,494 | 4,494 | -126 | -2.7% | 2,518,400 |
2501～
2550
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
