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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 5,001 | 5,023 | 4,921 | 4,950 | -98 | -1.9% | 1,044,100 |
| 2014/04/04 | 5,020 | 5,100 | 5,015 | 5,048 | +11 | +0.2% | 1,276,500 |
| 2014/04/03 | 4,980 | 5,077 | 4,960 | 5,037 | +86 | +1.7% | 1,252,600 |
| 2014/04/02 | 4,937 | 4,987 | 4,881 | 4,951 | +35 | +0.7% | 1,217,100 |
| 2014/04/01 | 4,911 | 4,938 | 4,868 | 4,916 | -26 | -0.5% | 1,051,600 |
| 2014/03/31 | 4,940 | 4,974 | 4,906 | 4,942 | +40 | +0.8% | 1,073,900 |
| 2014/03/28 | 4,811 | 4,913 | 4,803 | 4,902 | +89 | +1.8% | 1,378,200 |
| 2014/03/27 | 4,615 | 4,840 | 4,590 | 4,813 | +76 | +1.6% | 1,993,600 |
| 2014/03/26 | 4,825 | 4,849 | 4,725 | 4,737 | -74 | -1.5% | 1,727,100 |
| 2014/03/25 | 4,735 | 4,847 | 4,681 | 4,811 | +26 | +0.5% | 1,026,300 |
| 2014/03/24 | 4,791 | 4,869 | 4,769 | 4,785 | +47 | +1% | 1,423,300 |
| 2014/03/20 | 4,869 | 4,875 | 4,705 | 4,738 | -126 | -2.6% | 1,239,600 |
| 2014/03/19 | 4,901 | 4,975 | 4,807 | 4,864 | -37 | -0.8% | 1,589,900 |
| 2014/03/18 | 4,871 | 4,937 | 4,859 | 4,901 | +76 | +1.6% | 1,339,900 |
| 2014/03/17 | 4,710 | 4,866 | 4,697 | 4,825 | +89 | +1.9% | 1,512,500 |
| 2014/03/14 | 4,700 | 4,828 | 4,692 | 4,736 | -104 | -2.1% | 3,195,500 |
| 2014/03/13 | 4,741 | 4,911 | 4,721 | 4,840 | +99 | +2.1% | 2,241,000 |
| 2014/03/12 | 4,789 | 4,794 | 4,684 | 4,741 | -140 | -2.9% | 1,847,100 |
| 2014/03/11 | 4,874 | 4,912 | 4,832 | 4,881 | +29 | +0.6% | 1,256,200 |
| 2014/03/10 | 4,894 | 4,949 | 4,820 | 4,852 | -23 | -0.5% | 1,883,100 |
| 2014/03/07 | 4,890 | 4,903 | 4,817 | 4,875 | -50 | -1% | 2,398,400 |
| 2014/03/06 | 4,772 | 4,933 | 4,763 | 4,925 | +180 | +3.8% | 2,079,500 |
| 2014/03/05 | 4,770 | 4,787 | 4,724 | 4,745 | +58 | +1.2% | 1,393,700 |
| 2014/03/04 | 4,700 | 4,726 | 4,622 | 4,687 | -99 | -2.1% | 1,757,200 |
| 2014/03/03 | 4,712 | 4,815 | 4,663 | 4,786 | +31 | +0.7% | 1,549,800 |
| 2014/02/28 | 4,689 | 4,794 | 4,683 | 4,755 | +123 | +2.7% | 2,035,300 |
| 2014/02/27 | 4,610 | 4,695 | 4,562 | 4,632 | +25 | +0.5% | 1,887,000 |
| 2014/02/26 | 4,610 | 4,673 | 4,568 | 4,607 | -31 | -0.7% | 1,329,200 |
| 2014/02/25 | 4,685 | 4,699 | 4,620 | 4,638 | -9 | -0.2% | 1,925,600 |
| 2014/02/24 | 4,639 | 4,688 | 4,576 | 4,647 | +18 | +0.4% | 1,507,400 |
| 2014/02/21 | 4,560 | 4,643 | 4,550 | 4,629 | +169 | +3.8% | 1,789,800 |
| 2014/02/20 | 4,552 | 4,600 | 4,435 | 4,460 | -108 | -2.4% | 2,007,300 |
| 2014/02/19 | 4,457 | 4,600 | 4,455 | 4,568 | +71 | +1.6% | 1,556,400 |
| 2014/02/18 | 4,392 | 4,518 | 4,387 | 4,497 | +113 | +2.6% | 1,627,000 |
| 2014/02/17 | 4,373 | 4,429 | 4,311 | 4,384 | +12 | +0.3% | 1,115,400 |
| 2014/02/14 | 4,329 | 4,466 | 4,320 | 4,372 | +21 | +0.5% | 2,283,400 |
| 2014/02/13 | 4,438 | 4,453 | 4,331 | 4,351 | -33 | -0.8% | 1,101,600 |
| 2014/02/12 | 4,420 | 4,420 | 4,339 | 4,384 | -36 | -0.8% | 1,242,100 |
| 2014/02/10 | 4,471 | 4,476 | 4,390 | 4,420 | +19 | +0.4% | 1,134,900 |
| 2014/02/07 | 4,349 | 4,460 | 4,328 | 4,401 | +176 | +4.2% | 1,664,300 |
| 2014/02/06 | 4,241 | 4,301 | 4,213 | 4,225 | +15 | +0.4% | 1,171,900 |
| 2014/02/05 | 4,227 | 4,284 | 4,182 | 4,210 | +35 | +0.8% | 2,015,300 |
| 2014/02/04 | 4,241 | 4,291 | 4,174 | 4,175 | -185 | -4.2% | 2,462,200 |
| 2014/02/03 | 4,499 | 4,500 | 4,346 | 4,360 | -242 | -5.3% | 2,950,300 |
| 2014/01/31 | 4,530 | 4,689 | 4,510 | 4,602 | +172 | +3.9% | 3,171,900 |
| 2014/01/30 | 4,350 | 4,459 | 4,320 | 4,430 | -67 | -1.5% | 1,833,400 |
| 2014/01/29 | 4,366 | 4,497 | 4,355 | 4,497 | +185 | +4.3% | 1,495,200 |
| 2014/01/28 | 4,400 | 4,435 | 4,300 | 4,312 | -127 | -2.9% | 1,952,500 |
| 2014/01/27 | 4,400 | 4,491 | 4,378 | 4,439 | -118 | -2.6% | 2,353,700 |
| 2014/01/24 | 4,675 | 4,680 | 4,521 | 4,557 | +302 | +7.1% | 7,268,600 |
2601～
2650
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
