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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 5,650 | 5,660 | 5,510 | 5,570 | -60 | -1.1% | 1,444,100 |
| 2013/03/28 | 5,600 | 5,660 | 5,530 | 5,630 | +70 | +1.3% | 1,176,200 |
| 2013/03/27 | 5,540 | 5,620 | 5,540 | 5,560 | +40 | +0.7% | 849,100 |
| 2013/03/26 | 5,460 | 5,560 | 5,460 | 5,520 | -30 | -0.5% | 883,100 |
| 2013/03/25 | 5,700 | 5,700 | 5,540 | 5,550 | -20 | -0.4% | 1,027,000 |
| 2013/03/22 | 5,700 | 5,760 | 5,570 | 5,570 | -260 | -4.5% | 1,381,800 |
| 2013/03/21 | 5,730 | 5,850 | 5,700 | 5,830 | +170 | +3% | 1,559,400 |
| 2013/03/19 | 5,480 | 5,660 | 5,470 | 5,660 | +260 | +4.8% | 1,730,700 |
| 2013/03/18 | 5,520 | 5,530 | 5,380 | 5,400 | -160 | -2.9% | 982,200 |
| 2013/03/15 | 5,560 | 5,570 | 5,490 | 5,560 | +40 | +0.7% | 1,427,300 |
| 2013/03/14 | 5,560 | 5,570 | 5,470 | 5,520 | -10 | -0.2% | 1,090,100 |
| 2013/03/13 | 5,460 | 5,570 | 5,460 | 5,530 | +40 | +0.7% | 913,200 |
| 2013/03/12 | 5,580 | 5,580 | 5,480 | 5,490 | -20 | -0.4% | 1,224,200 |
| 2013/03/11 | 5,620 | 5,630 | 5,470 | 5,510 | -80 | -1.4% | 1,846,300 |
| 2013/03/08 | 5,570 | 5,590 | 5,490 | 5,590 | +110 | +2% | 2,303,900 |
| 2013/03/07 | 5,560 | 5,590 | 5,450 | 5,480 | -50 | -0.9% | 1,266,900 |
| 2013/03/06 | 5,460 | 5,530 | 5,390 | 5,530 | +120 | +2.2% | 1,294,700 |
| 2013/03/05 | 5,520 | 5,530 | 5,400 | 5,410 | -80 | -1.5% | 696,300 |
| 2013/03/04 | 5,530 | 5,540 | 5,320 | 5,490 | +20 | +0.4% | 1,056,200 |
| 2013/03/01 | 5,420 | 5,510 | 5,400 | 5,470 | +20 | +0.4% | 1,033,700 |
| 2013/02/28 | 5,410 | 5,460 | 5,370 | 5,450 | +120 | +2.3% | 1,539,600 |
| 2013/02/27 | 5,420 | 5,440 | 5,290 | 5,330 | -40 | -0.7% | 1,456,600 |
| 2013/02/26 | 5,210 | 5,470 | 5,200 | 5,370 | +100 | +1.9% | 3,089,600 |
| 2013/02/25 | 5,340 | 5,350 | 5,260 | 5,270 | +40 | +0.8% | 1,001,300 |
| 2013/02/22 | 5,150 | 5,240 | 5,110 | 5,230 | +30 | +0.6% | 1,561,100 |
| 2013/02/21 | 5,250 | 5,270 | 5,160 | 5,200 | -130 | -2.4% | 1,466,300 |
| 2013/02/20 | 5,390 | 5,400 | 5,290 | 5,330 | +10 | +0.2% | 1,259,600 |
| 2013/02/19 | 5,320 | 5,340 | 5,290 | 5,320 | -50 | -0.9% | 684,500 |
| 2013/02/18 | 5,390 | 5,440 | 5,330 | 5,370 | +100 | +1.9% | 1,227,900 |
| 2013/02/15 | 5,290 | 5,340 | 5,210 | 5,270 | -100 | -1.9% | 1,873,400 |
| 2013/02/14 | 5,460 | 5,490 | 5,360 | 5,370 | -110 | -2% | 2,071,800 |
| 2013/02/13 | 5,500 | 5,600 | 5,450 | 5,480 | -200 | -3.5% | 1,714,200 |
| 2013/02/12 | 5,770 | 5,790 | 5,670 | 5,680 | +10 | +0.2% | 1,183,100 |
| 2013/02/08 | 5,680 | 5,790 | 5,610 | 5,670 | -60 | -1% | 1,339,100 |
| 2013/02/07 | 5,790 | 5,930 | 5,650 | 5,730 | -150 | -2.6% | 2,019,100 |
| 2013/02/06 | 5,640 | 5,900 | 5,640 | 5,880 | +330 | +5.9% | 1,910,900 |
| 2013/02/05 | 5,350 | 5,580 | 5,320 | 5,550 | +60 | +1.1% | 1,891,400 |
| 2013/02/04 | 5,410 | 5,490 | 5,380 | 5,490 | +100 | +1.9% | 1,454,700 |
| 2013/02/01 | 5,410 | 5,480 | 5,330 | 5,390 | +230 | +4.5% | 2,242,800 |
| 2013/01/31 | 5,200 | 5,250 | 5,150 | 5,160 | -30 | -0.6% | 1,643,700 |
| 2013/01/30 | 5,060 | 5,220 | 5,040 | 5,190 | +170 | +3.4% | 1,734,800 |
| 2013/01/29 | 4,910 | 5,040 | 4,910 | 5,020 | +90 | +1.8% | 1,204,800 |
| 2013/01/28 | 4,985 | 4,990 | 4,925 | 4,930 | -35 | -0.7% | 1,050,900 |
| 2013/01/25 | 4,900 | 4,970 | 4,890 | 4,965 | +160 | +3.3% | 1,494,200 |
| 2013/01/24 | 4,690 | 4,845 | 4,675 | 4,805 | +75 | +1.6% | 1,615,000 |
| 2013/01/23 | 4,825 | 4,860 | 4,730 | 4,730 | -135 | -2.8% | 1,227,500 |
| 2013/01/22 | 4,845 | 4,910 | 4,815 | 4,865 | +25 | +0.5% | 1,147,000 |
| 2013/01/21 | 4,830 | 4,900 | 4,810 | 4,840 | -30 | -0.6% | 970,000 |
| 2013/01/18 | 4,780 | 4,870 | 4,775 | 4,870 | +225 | +4.8% | 2,114,100 |
| 2013/01/17 | 4,605 | 4,675 | 4,565 | 4,645 | +90 | +2% | 1,969,300 |
2851～
2900
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
