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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 5,190 | 5,260 | 5,150 | 5,160 | -20 | -0.4% | 1,275,400 |
| 2013/08/21 | 5,220 | 5,260 | 5,140 | 5,180 | -10 | -0.2% | 1,217,800 |
| 2013/08/20 | 5,400 | 5,410 | 5,190 | 5,190 | -290 | -5.3% | 1,698,700 |
| 2013/08/19 | 5,420 | 5,490 | 5,370 | 5,480 | +60 | +1.1% | 755,300 |
| 2013/08/16 | 5,420 | 5,470 | 5,340 | 5,420 | -90 | -1.6% | 1,456,000 |
| 2013/08/15 | 5,540 | 5,640 | 5,480 | 5,510 | -90 | -1.6% | 1,180,200 |
| 2013/08/14 | 5,680 | 5,690 | 5,540 | 5,600 | -10 | -0.2% | 807,300 |
| 2013/08/13 | 5,550 | 5,660 | 5,480 | 5,610 | +130 | +2.4% | 1,180,100 |
| 2013/08/12 | 5,450 | 5,530 | 5,430 | 5,480 | -40 | -0.7% | 560,500 |
| 2013/08/09 | 5,600 | 5,620 | 5,470 | 5,520 | ±0 | ±0% | 998,900 |
| 2013/08/08 | 5,620 | 5,650 | 5,510 | 5,520 | -110 | -2% | 1,066,600 |
| 2013/08/07 | 5,710 | 5,750 | 5,620 | 5,630 | -230 | -3.9% | 845,300 |
| 2013/08/06 | 5,830 | 5,860 | 5,750 | 5,860 | -20 | -0.3% | 673,000 |
| 2013/08/05 | 5,880 | 5,950 | 5,830 | 5,880 | -110 | -1.8% | 1,113,600 |
| 2013/08/02 | 5,910 | 5,990 | 5,860 | 5,990 | +180 | +3.1% | 1,174,000 |
| 2013/08/01 | 5,630 | 5,880 | 5,540 | 5,810 | +280 | +5.1% | 1,702,300 |
| 2013/07/31 | 5,600 | 5,610 | 5,520 | 5,530 | -60 | -1.1% | 1,039,900 |
| 2013/07/30 | 5,570 | 5,650 | 5,460 | 5,590 | +40 | +0.7% | 1,449,000 |
| 2013/07/29 | 5,630 | 5,670 | 5,550 | 5,550 | -140 | -2.5% | 1,282,700 |
| 2013/07/26 | 5,780 | 5,830 | 5,660 | 5,690 | -260 | -4.4% | 1,667,900 |
| 2013/07/25 | 5,900 | 6,010 | 5,880 | 5,950 | +80 | +1.4% | 1,023,100 |
| 2013/07/24 | 5,800 | 5,900 | 5,800 | 5,870 | +20 | +0.3% | 1,139,800 |
| 2013/07/23 | 5,870 | 5,880 | 5,800 | 5,850 | -40 | -0.7% | 1,108,500 |
| 2013/07/22 | 6,030 | 6,050 | 5,880 | 5,890 | -70 | -1.2% | 1,272,900 |
| 2013/07/19 | 6,060 | 6,080 | 5,870 | 5,960 | -60 | -1% | 2,137,700 |
| 2013/07/18 | 6,000 | 6,070 | 5,980 | 6,020 | +60 | +1% | 1,239,200 |
| 2013/07/17 | 5,910 | 5,990 | 5,890 | 5,960 | -30 | -0.5% | 1,322,000 |
| 2013/07/16 | 6,100 | 6,130 | 5,960 | 5,990 | -140 | -2.3% | 1,364,200 |
| 2013/07/12 | 6,160 | 6,180 | 6,100 | 6,130 | -70 | -1.1% | 1,214,200 |
| 2013/07/11 | 6,180 | 6,300 | 6,140 | 6,200 | -50 | -0.8% | 1,764,200 |
| 2013/07/10 | 6,190 | 6,300 | 6,190 | 6,250 | -30 | -0.5% | 993,800 |
| 2013/07/09 | 6,310 | 6,320 | 6,100 | 6,280 | -160 | -2.5% | 1,930,600 |
| 2013/07/08 | 6,590 | 6,590 | 6,440 | 6,440 | -150 | -2.3% | 840,700 |
| 2013/07/05 | 6,540 | 6,590 | 6,530 | 6,590 | +90 | +1.4% | 833,700 |
| 2013/07/04 | 6,460 | 6,520 | 6,400 | 6,500 | +50 | +0.8% | 921,800 |
| 2013/07/03 | 6,470 | 6,500 | 6,400 | 6,450 | +70 | +1.1% | 1,081,000 |
| 2013/07/02 | 6,420 | 6,420 | 6,300 | 6,380 | -40 | -0.6% | 1,338,700 |
| 2013/07/01 | 6,460 | 6,460 | 6,280 | 6,420 | +40 | +0.6% | 902,300 |
| 2013/06/28 | 6,460 | 6,470 | 6,260 | 6,380 | -30 | -0.5% | 1,490,200 |
| 2013/06/27 | 6,050 | 6,410 | 6,000 | 6,410 | +460 | +7.7% | 3,132,200 |
| 2013/06/26 | 6,070 | 6,090 | 5,870 | 5,950 | -40 | -0.7% | 841,400 |
| 2013/06/25 | 6,120 | 6,120 | 5,890 | 5,990 | -100 | -1.6% | 1,511,600 |
| 2013/06/24 | 6,160 | 6,200 | 6,040 | 6,090 | -10 | -0.2% | 646,500 |
| 2013/06/21 | 5,800 | 6,100 | 5,790 | 6,100 | +80 | +1.3% | 1,849,700 |
| 2013/06/20 | 5,920 | 6,040 | 5,860 | 6,020 | +60 | +1% | 1,440,100 |
| 2013/06/19 | 6,090 | 6,100 | 5,880 | 5,960 | +20 | +0.3% | 931,400 |
| 2013/06/18 | 6,010 | 6,050 | 5,850 | 5,940 | +30 | +0.5% | 819,100 |
| 2013/06/17 | 5,660 | 5,920 | 5,660 | 5,910 | +250 | +4.4% | 915,500 |
| 2013/06/14 | 5,700 | 5,750 | 5,580 | 5,660 | +200 | +3.7% | 2,147,300 |
| 2013/06/13 | 5,730 | 5,790 | 5,430 | 5,460 | -370 | -6.3% | 1,581,200 |
2751～
2800
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
