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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 5,030 | 5,110 | 4,975 | 5,030 | +10 | +0.2% | 1,835,600 |
| 2013/11/01 | 5,090 | 5,110 | 4,930 | 5,020 | -110 | -2.1% | 3,093,700 |
| 2013/10/31 | 5,180 | 5,240 | 5,120 | 5,130 | -50 | -1% | 1,402,900 |
| 2013/10/30 | 5,160 | 5,210 | 5,140 | 5,180 | +70 | +1.4% | 1,560,300 |
| 2013/10/29 | 5,160 | 5,190 | 5,100 | 5,110 | -70 | -1.4% | 2,078,100 |
| 2013/10/28 | 5,190 | 5,240 | 5,140 | 5,180 | +40 | +0.8% | 1,639,000 |
| 2013/10/25 | 5,240 | 5,250 | 5,140 | 5,140 | -90 | -1.7% | 2,361,700 |
| 2013/10/24 | 5,290 | 5,340 | 5,160 | 5,230 | -70 | -1.3% | 3,686,400 |
| 2013/10/23 | 5,500 | 5,510 | 5,300 | 5,300 | -430 | -7.5% | 5,529,200 |
| 2013/10/22 | 5,790 | 5,790 | 5,720 | 5,730 | +10 | +0.2% | 1,032,100 |
| 2013/10/21 | 5,700 | 5,740 | 5,670 | 5,720 | +80 | +1.4% | 929,600 |
| 2013/10/18 | 5,720 | 5,720 | 5,610 | 5,640 | -60 | -1.1% | 1,089,900 |
| 2013/10/17 | 5,750 | 5,790 | 5,650 | 5,700 | +40 | +0.7% | 1,768,500 |
| 2013/10/16 | 5,620 | 5,690 | 5,610 | 5,660 | +50 | +0.9% | 1,382,900 |
| 2013/10/15 | 5,630 | 5,660 | 5,560 | 5,610 | +80 | +1.4% | 1,637,000 |
| 2013/10/11 | 5,530 | 5,640 | 5,500 | 5,530 | +30 | +0.5% | 3,826,600 |
| 2013/10/10 | 5,700 | 5,710 | 5,470 | 5,500 | -170 | -3% | 3,845,000 |
| 2013/10/09 | 5,670 | 5,720 | 5,580 | 5,670 | -20 | -0.4% | 2,326,700 |
| 2013/10/08 | 5,680 | 5,820 | 5,670 | 5,690 | -50 | -0.9% | 2,423,400 |
| 2013/10/07 | 5,890 | 5,900 | 5,680 | 5,740 | -180 | -3% | 3,468,000 |
| 2013/10/04 | 6,010 | 6,010 | 5,910 | 5,920 | -210 | -3.4% | 2,800,400 |
| 2013/10/03 | 6,090 | 6,170 | 6,000 | 6,130 | +50 | +0.8% | 2,640,300 |
| 2013/10/02 | 6,270 | 6,370 | 6,060 | 6,080 | -220 | -3.5% | 2,966,100 |
| 2013/10/01 | 6,350 | 6,440 | 6,260 | 6,300 | -90 | -1.4% | 2,857,200 |
| 2013/09/30 | 6,500 | 6,520 | 6,390 | 6,390 | -210 | -3.2% | 3,669,000 |
| 2013/09/27 | 6,570 | 6,640 | 6,490 | 6,600 | -110 | -1.6% | 3,483,000 |
| 2013/09/26 | 6,790 | 6,810 | 6,550 | 6,710 | -830 | -11% | 11,378,700 |
| 2013/09/25 | 6,580 | 7,540 | 6,440 | 7,540 | +1,000 | +15.3% | 22,962,600 |
| 2013/09/24 | 6,410 | 6,580 | 6,410 | 6,540 | +140 | +2.2% | 5,422,500 |
| 2013/09/20 | 6,370 | 6,430 | 6,320 | 6,400 | +30 | +0.5% | 2,478,200 |
| 2013/09/19 | 6,250 | 6,370 | 6,230 | 6,370 | +190 | +3.1% | 2,788,800 |
| 2013/09/18 | 6,080 | 6,230 | 6,010 | 6,180 | +170 | +2.8% | 2,657,200 |
| 2013/09/17 | 5,960 | 6,060 | 5,850 | 6,010 | +70 | +1.2% | 2,546,900 |
| 2013/09/13 | 5,980 | 6,020 | 5,840 | 5,940 | -140 | -2.3% | 5,011,100 |
| 2013/09/12 | 6,150 | 6,180 | 6,010 | 6,080 | -170 | -2.7% | 3,569,900 |
| 2013/09/11 | 6,330 | 6,350 | 6,240 | 6,250 | -70 | -1.1% | 2,286,700 |
| 2013/09/10 | 6,210 | 6,410 | 6,210 | 6,320 | +80 | +1.3% | 3,298,800 |
| 2013/09/09 | 6,320 | 6,430 | 6,190 | 6,240 | +550 | +9.7% | 5,289,400 |
| 2013/09/06 | 5,740 | 5,770 | 5,660 | 5,690 | ±0 | ±0% | 1,038,400 |
| 2013/09/05 | 5,710 | 5,740 | 5,630 | 5,690 | -10 | -0.2% | 1,043,600 |
| 2013/09/04 | 5,460 | 5,700 | 5,450 | 5,700 | +240 | +4.4% | 1,922,500 |
| 2013/09/03 | 5,380 | 5,480 | 5,370 | 5,460 | +170 | +3.2% | 970,000 |
| 2013/09/02 | 5,250 | 5,340 | 5,240 | 5,290 | +50 | +1% | 673,600 |
| 2013/08/30 | 5,350 | 5,380 | 5,200 | 5,240 | -100 | -1.9% | 1,119,200 |
| 2013/08/29 | 5,420 | 5,530 | 5,290 | 5,340 | -80 | -1.5% | 1,206,700 |
| 2013/08/28 | 5,330 | 5,450 | 5,300 | 5,420 | -70 | -1.3% | 821,400 |
| 2013/08/27 | 5,450 | 5,650 | 5,440 | 5,490 | +50 | +0.9% | 1,521,100 |
| 2013/08/26 | 5,400 | 5,450 | 5,350 | 5,440 | +40 | +0.7% | 874,300 |
| 2013/08/23 | 5,410 | 5,440 | 5,350 | 5,400 | +240 | +4.7% | 1,429,500 |
| 2013/08/22 | 5,190 | 5,260 | 5,150 | 5,160 | -20 | -0.4% | 1,275,400 |
2801～
2850
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 | 249,000円 | +9.8% | +33.2% | 2.25% | 12.89倍 | 1.72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 | 105,700円 | +11.1% | +24.5% | 1.51% | 15.33倍 | 1.56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 | 462,100円 | +3.6% | +8.1% | 1.04% | 20.73倍 | 2.18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 | 96,800円 | +9.3% | +106.4% | 3.72% | 11.96倍 | 0.75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 | 247,000円 | +4.1% | +0.1% | 3.12% | 12.89倍 | 1.30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
