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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 6,180 | 6,248 | 6,125 | 6,144 | +19 | +0.3% | 1,900,500 |
| 2014/11/11 | 6,099 | 6,140 | 6,065 | 6,125 | +49 | +0.8% | 1,530,100 |
| 2014/11/10 | 6,010 | 6,080 | 5,985 | 6,076 | +30 | +0.5% | 1,029,500 |
| 2014/11/07 | 6,033 | 6,060 | 5,982 | 6,046 | +15 | +0.2% | 1,315,000 |
| 2014/11/06 | 5,960 | 6,100 | 5,891 | 6,031 | +115 | +1.9% | 2,504,900 |
| 2014/11/05 | 5,917 | 5,968 | 5,840 | 5,916 | +60 | +1% | 2,493,000 |
| 2014/11/04 | 6,300 | 6,333 | 5,805 | 5,856 | -97 | -1.6% | 4,112,000 |
| 2014/10/31 | 5,824 | 6,004 | 5,792 | 5,953 | +167 | +2.9% | 1,728,200 |
| 2014/10/30 | 5,772 | 5,819 | 5,745 | 5,786 | +41 | +0.7% | 1,610,000 |
| 2014/10/29 | 5,772 | 5,789 | 5,720 | 5,745 | +51 | +0.9% | 1,025,400 |
| 2014/10/28 | 5,723 | 5,750 | 5,646 | 5,694 | -81 | -1.4% | 1,287,900 |
| 2014/10/27 | 5,759 | 5,790 | 5,714 | 5,775 | +73 | +1.3% | 978,300 |
| 2014/10/24 | 5,760 | 5,762 | 5,672 | 5,702 | +52 | +0.9% | 1,522,100 |
| 2014/10/23 | 5,650 | 5,693 | 5,624 | 5,650 | -50 | -0.9% | 1,323,100 |
| 2014/10/22 | 5,540 | 5,710 | 5,530 | 5,700 | +288 | +5.3% | 2,196,800 |
| 2014/10/21 | 5,474 | 5,487 | 5,396 | 5,412 | -49 | -0.9% | 1,788,900 |
| 2014/10/20 | 5,417 | 5,500 | 5,394 | 5,461 | +120 | +2.2% | 2,063,800 |
| 2014/10/17 | 5,395 | 5,449 | 5,315 | 5,341 | -22 | -0.4% | 1,837,000 |
| 2014/10/16 | 5,289 | 5,397 | 5,286 | 5,363 | -109 | -2% | 1,399,500 |
| 2014/10/15 | 5,475 | 5,484 | 5,404 | 5,472 | -7 | -0.1% | 1,400,000 |
| 2014/10/14 | 5,428 | 5,514 | 5,427 | 5,479 | -136 | -2.4% | 1,607,900 |
| 2014/10/10 | 5,637 | 5,644 | 5,557 | 5,615 | -89 | -1.6% | 2,053,000 |
| 2014/10/09 | 5,791 | 5,829 | 5,692 | 5,704 | -63 | -1.1% | 1,238,900 |
| 2014/10/08 | 5,791 | 5,813 | 5,751 | 5,767 | -157 | -2.7% | 1,495,600 |
| 2014/10/07 | 5,898 | 5,967 | 5,882 | 5,924 | -71 | -1.2% | 1,387,700 |
| 2014/10/06 | 6,000 | 6,034 | 5,958 | 5,995 | +105 | +1.8% | 1,131,000 |
| 2014/10/03 | 5,780 | 5,890 | 5,765 | 5,890 | +45 | +0.8% | 1,571,100 |
| 2014/10/02 | 5,873 | 5,944 | 5,815 | 5,845 | -113 | -1.9% | 1,621,000 |
| 2014/10/01 | 6,047 | 6,047 | 5,951 | 5,958 | -57 | -0.9% | 1,181,500 |
| 2014/09/30 | 6,031 | 6,040 | 5,922 | 6,015 | -53 | -0.9% | 1,440,100 |
| 2014/09/29 | 6,073 | 6,084 | 6,006 | 6,068 | +65 | +1.1% | 966,600 |
| 2014/09/26 | 5,901 | 6,013 | 5,901 | 6,003 | -44 | -0.7% | 1,136,700 |
| 2014/09/25 | 6,000 | 6,070 | 5,991 | 6,047 | +101 | +1.7% | 1,344,800 |
| 2014/09/24 | 5,867 | 5,977 | 5,865 | 5,946 | +19 | +0.3% | 1,226,000 |
| 2014/09/22 | 5,910 | 5,975 | 5,844 | 5,927 | +7 | +0.1% | 1,681,600 |
| 2014/09/19 | 5,760 | 5,955 | 5,740 | 5,920 | +256 | +4.5% | 2,723,000 |
| 2014/09/18 | 5,730 | 5,743 | 5,649 | 5,664 | -46 | -0.8% | 2,007,700 |
| 2014/09/17 | 5,707 | 5,722 | 5,686 | 5,710 | +27 | +0.5% | 1,034,800 |
| 2014/09/16 | 5,722 | 5,780 | 5,661 | 5,683 | -38 | -0.7% | 1,130,300 |
| 2014/09/12 | 5,680 | 5,791 | 5,680 | 5,721 | +68 | +1.2% | 3,124,000 |
| 2014/09/11 | 5,584 | 5,659 | 5,581 | 5,653 | +110 | +2% | 1,213,800 |
| 2014/09/10 | 5,555 | 5,566 | 5,489 | 5,543 | -46 | -0.8% | 731,000 |
| 2014/09/09 | 5,580 | 5,628 | 5,549 | 5,589 | +93 | +1.7% | 1,293,700 |
| 2014/09/08 | 5,486 | 5,500 | 5,393 | 5,496 | -11 | -0.2% | 1,248,500 |
| 2014/09/05 | 5,551 | 5,600 | 5,495 | 5,507 | -41 | -0.7% | 1,444,600 |
| 2014/09/04 | 5,613 | 5,635 | 5,537 | 5,548 | -89 | -1.6% | 1,194,400 |
| 2014/09/03 | 5,681 | 5,689 | 5,625 | 5,637 | +11 | +0.2% | 1,287,600 |
| 2014/09/02 | 5,580 | 5,679 | 5,580 | 5,626 | +63 | +1.1% | 1,430,500 |
| 2014/09/01 | 5,450 | 5,572 | 5,450 | 5,563 | +113 | +2.1% | 1,487,600 |
| 2014/08/29 | 5,442 | 5,485 | 5,405 | 5,450 | +30 | +0.6% | 1,500,600 |
2551～
2600
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
