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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 4,559 | 4,597 | 4,541 | 4,587 | +42 | +0.9% | 1,352,700 |
| 2014/06/17 | 4,497 | 4,561 | 4,475 | 4,545 | +66 | +1.5% | 1,442,700 |
| 2014/06/16 | 4,514 | 4,516 | 4,445 | 4,479 | -13 | -0.3% | 1,325,000 |
| 2014/06/13 | 4,425 | 4,494 | 4,395 | 4,492 | -51 | -1.1% | 4,124,800 |
| 2014/06/12 | 4,580 | 4,587 | 4,511 | 4,543 | -147 | -3.1% | 2,836,600 |
| 2014/06/11 | 4,715 | 4,729 | 4,664 | 4,690 | -28 | -0.6% | 1,352,500 |
| 2014/06/10 | 4,809 | 4,819 | 4,711 | 4,718 | -116 | -2.4% | 1,407,500 |
| 2014/06/09 | 4,848 | 4,855 | 4,798 | 4,834 | +1 | ±0% | 1,067,200 |
| 2014/06/06 | 4,854 | 4,858 | 4,805 | 4,833 | -5 | -0.1% | 690,500 |
| 2014/06/05 | 4,858 | 4,877 | 4,821 | 4,838 | +12 | +0.2% | 1,083,200 |
| 2014/06/04 | 4,791 | 4,838 | 4,784 | 4,826 | +66 | +1.4% | 1,012,000 |
| 2014/06/03 | 4,846 | 4,848 | 4,753 | 4,760 | -51 | -1.1% | 973,400 |
| 2014/06/02 | 4,723 | 4,827 | 4,700 | 4,811 | +117 | +2.5% | 1,199,100 |
| 2014/05/30 | 4,714 | 4,748 | 4,685 | 4,694 | -33 | -0.7% | 1,286,400 |
| 2014/05/29 | 4,700 | 4,756 | 4,668 | 4,727 | -5 | -0.1% | 945,800 |
| 2014/05/28 | 4,750 | 4,773 | 4,709 | 4,732 | -26 | -0.5% | 1,084,600 |
| 2014/05/27 | 4,784 | 4,797 | 4,758 | 4,758 | -32 | -0.7% | 1,098,700 |
| 2014/05/26 | 4,788 | 4,791 | 4,752 | 4,790 | +41 | +0.9% | 537,200 |
| 2014/05/23 | 4,745 | 4,792 | 4,728 | 4,749 | +19 | +0.4% | 642,300 |
| 2014/05/22 | 4,710 | 4,758 | 4,682 | 4,730 | +57 | +1.2% | 1,013,700 |
| 2014/05/21 | 4,628 | 4,692 | 4,604 | 4,673 | +25 | +0.5% | 998,200 |
| 2014/05/20 | 4,678 | 4,705 | 4,602 | 4,648 | -17 | -0.4% | 666,200 |
| 2014/05/19 | 4,730 | 4,730 | 4,644 | 4,665 | -60 | -1.3% | 862,100 |
| 2014/05/16 | 4,702 | 4,735 | 4,684 | 4,725 | -44 | -0.9% | 844,600 |
| 2014/05/15 | 4,732 | 4,783 | 4,693 | 4,769 | +1 | ±0% | 855,900 |
| 2014/05/14 | 4,745 | 4,789 | 4,733 | 4,768 | +41 | +0.9% | 819,000 |
| 2014/05/13 | 4,747 | 4,784 | 4,685 | 4,727 | +50 | +1.1% | 1,129,500 |
| 2014/05/12 | 4,649 | 4,720 | 4,649 | 4,677 | +66 | +1.4% | 1,165,300 |
| 2014/05/09 | 4,590 | 4,648 | 4,580 | 4,611 | +37 | +0.8% | 1,685,300 |
| 2014/05/08 | 4,500 | 4,587 | 4,500 | 4,574 | +64 | +1.4% | 1,124,400 |
| 2014/05/07 | 4,606 | 4,633 | 4,498 | 4,510 | -154 | -3.3% | 1,288,100 |
| 2014/05/02 | 4,724 | 4,740 | 4,619 | 4,664 | -48 | -1% | 1,440,800 |
| 2014/05/01 | 4,580 | 4,744 | 4,572 | 4,712 | +302 | +6.8% | 2,320,100 |
| 2014/04/30 | 4,535 | 4,570 | 4,387 | 4,410 | -120 | -2.6% | 1,993,700 |
| 2014/04/28 | 4,572 | 4,603 | 4,502 | 4,530 | -92 | -2% | 1,521,300 |
| 2014/04/25 | 4,625 | 4,713 | 4,596 | 4,622 | -32 | -0.7% | 1,276,800 |
| 2014/04/24 | 4,781 | 4,789 | 4,633 | 4,654 | -118 | -2.5% | 1,401,600 |
| 2014/04/23 | 4,735 | 4,779 | 4,693 | 4,772 | +43 | +0.9% | 1,088,200 |
| 2014/04/22 | 4,850 | 4,856 | 4,729 | 4,729 | -100 | -2.1% | 1,271,500 |
| 2014/04/21 | 4,747 | 4,867 | 4,735 | 4,829 | +82 | +1.7% | 1,097,700 |
| 2014/04/18 | 4,763 | 4,765 | 4,709 | 4,747 | +18 | +0.4% | 669,900 |
| 2014/04/17 | 4,682 | 4,743 | 4,638 | 4,729 | -7 | -0.1% | 1,181,700 |
| 2014/04/16 | 4,671 | 4,748 | 4,614 | 4,736 | +82 | +1.8% | 1,237,500 |
| 2014/04/15 | 4,623 | 4,669 | 4,593 | 4,654 | +58 | +1.3% | 976,200 |
| 2014/04/14 | 4,608 | 4,683 | 4,595 | 4,596 | -29 | -0.6% | 1,511,100 |
| 2014/04/11 | 4,563 | 4,663 | 4,561 | 4,625 | -148 | -3.1% | 2,436,600 |
| 2014/04/10 | 4,834 | 4,859 | 4,755 | 4,773 | -4 | -0.1% | 937,400 |
| 2014/04/09 | 4,875 | 4,897 | 4,777 | 4,777 | -178 | -3.6% | 1,772,600 |
| 2014/04/08 | 4,940 | 4,996 | 4,914 | 4,955 | +5 | +0.1% | 1,098,300 |
| 2014/04/07 | 5,001 | 5,023 | 4,921 | 4,950 | -98 | -1.9% | 1,044,100 |
2651～
2700
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 | 1.65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
