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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 5,930 | 5,960 | 5,770 | 5,920 | +320 | +5.7% | 1,299,300 |
| 2013/06/07 | 5,750 | 5,820 | 5,490 | 5,600 | -250 | -4.3% | 2,280,800 |
| 2013/06/06 | 5,900 | 6,000 | 5,810 | 5,850 | -160 | -2.7% | 1,273,700 |
| 2013/06/05 | 6,190 | 6,240 | 6,010 | 6,010 | -230 | -3.7% | 873,800 |
| 2013/06/04 | 6,070 | 6,260 | 5,980 | 6,240 | +110 | +1.8% | 1,105,200 |
| 2013/06/03 | 6,100 | 6,280 | 6,050 | 6,130 | +10 | +0.2% | 1,136,900 |
| 2013/05/31 | 6,350 | 6,380 | 6,110 | 6,120 | -180 | -2.9% | 1,183,100 |
| 2013/05/30 | 6,400 | 6,470 | 6,240 | 6,300 | -240 | -3.7% | 1,095,400 |
| 2013/05/29 | 6,790 | 6,790 | 6,510 | 6,540 | -80 | -1.2% | 923,700 |
| 2013/05/28 | 6,310 | 6,670 | 6,270 | 6,620 | +300 | +4.7% | 1,446,800 |
| 2013/05/27 | 6,400 | 6,500 | 6,320 | 6,320 | -280 | -4.2% | 1,058,100 |
| 2013/05/24 | 6,650 | 6,840 | 6,350 | 6,600 | +50 | +0.8% | 1,742,000 |
| 2013/05/23 | 6,960 | 7,070 | 6,550 | 6,550 | -500 | -7.1% | 2,180,800 |
| 2013/05/22 | 7,010 | 7,100 | 6,960 | 7,050 | -10 | -0.1% | 1,378,500 |
| 2013/05/21 | 7,160 | 7,190 | 7,020 | 7,060 | -90 | -1.3% | 1,038,400 |
| 2013/05/20 | 7,100 | 7,190 | 7,020 | 7,150 | +130 | +1.9% | 1,065,000 |
| 2013/05/17 | 6,960 | 7,030 | 6,930 | 7,020 | +50 | +0.7% | 1,127,200 |
| 2013/05/16 | 6,980 | 7,000 | 6,840 | 6,970 | +50 | +0.7% | 1,171,000 |
| 2013/05/15 | 6,830 | 7,030 | 6,830 | 6,920 | +190 | +2.8% | 2,281,200 |
| 2013/05/14 | 6,680 | 6,730 | 6,590 | 6,730 | +130 | +2% | 1,294,200 |
| 2013/05/13 | 6,650 | 6,690 | 6,540 | 6,600 | +80 | +1.2% | 1,284,300 |
| 2013/05/10 | 6,570 | 6,600 | 6,440 | 6,520 | +50 | +0.8% | 1,519,100 |
| 2013/05/09 | 6,520 | 6,530 | 6,460 | 6,470 | -20 | -0.3% | 744,900 |
| 2013/05/08 | 6,550 | 6,550 | 6,440 | 6,490 | +20 | +0.3% | 1,331,500 |
| 2013/05/07 | 6,530 | 6,550 | 6,440 | 6,470 | +150 | +2.4% | 1,372,600 |
| 2013/05/02 | 6,170 | 6,330 | 6,170 | 6,320 | +150 | +2.4% | 2,001,600 |
| 2013/05/01 | 6,320 | 6,370 | 6,100 | 6,170 | -230 | -3.6% | 1,791,600 |
| 2013/04/30 | 6,380 | 6,450 | 6,320 | 6,400 | ±0 | ±0% | 1,018,200 |
| 2013/04/26 | 6,480 | 6,500 | 6,380 | 6,400 | -140 | -2.1% | 1,210,700 |
| 2013/04/25 | 6,660 | 6,670 | 6,530 | 6,540 | -80 | -1.2% | 981,500 |
| 2013/04/24 | 6,580 | 6,680 | 6,550 | 6,620 | +140 | +2.2% | 1,248,500 |
| 2013/04/23 | 6,500 | 6,530 | 6,430 | 6,480 | +40 | +0.6% | 1,222,000 |
| 2013/04/22 | 6,500 | 6,520 | 6,430 | 6,440 | +160 | +2.5% | 1,068,100 |
| 2013/04/19 | 6,350 | 6,360 | 6,250 | 6,280 | -90 | -1.4% | 1,213,100 |
| 2013/04/18 | 6,410 | 6,460 | 6,340 | 6,370 | -130 | -2% | 1,384,600 |
| 2013/04/17 | 6,500 | 6,600 | 6,450 | 6,500 | +90 | +1.4% | 1,311,100 |
| 2013/04/16 | 6,390 | 6,480 | 6,370 | 6,410 | -130 | -2% | 1,737,800 |
| 2013/04/15 | 6,660 | 6,660 | 6,510 | 6,540 | -140 | -2.1% | 1,387,700 |
| 2013/04/12 | 6,830 | 6,840 | 6,640 | 6,680 | -210 | -3% | 1,961,300 |
| 2013/04/11 | 6,500 | 6,900 | 6,480 | 6,890 | +470 | +7.3% | 2,758,900 |
| 2013/04/10 | 6,270 | 6,420 | 6,260 | 6,420 | +80 | +1.3% | 1,308,200 |
| 2013/04/09 | 6,310 | 6,390 | 6,250 | 6,340 | +50 | +0.8% | 1,351,900 |
| 2013/04/08 | 6,310 | 6,430 | 6,240 | 6,290 | +100 | +1.6% | 1,672,900 |
| 2013/04/05 | 6,090 | 6,200 | 6,020 | 6,190 | +200 | +3.3% | 3,460,300 |
| 2013/04/04 | 5,630 | 6,000 | 5,620 | 5,990 | +340 | +6% | 3,880,200 |
| 2013/04/03 | 5,640 | 5,680 | 5,600 | 5,650 | +40 | +0.7% | 1,003,200 |
| 2013/04/02 | 5,530 | 5,650 | 5,460 | 5,610 | +130 | +2.4% | 1,906,400 |
| 2013/04/01 | 5,540 | 5,560 | 5,470 | 5,480 | -90 | -1.6% | 1,018,600 |
| 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 |
2901～
2950
件表示中 / 3684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 | 243,000円 | +9.8% | +33.2% | 2.30% | 12.58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 | 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 | 457,200円 | +3.6% | +8.1% | 1.05% | 20.51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 | 94,500円 | +9.3% | +106.4% | 3.81% | 11.67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 | 241,800円 | +4.1% | +0.1% | 3.18% | 12.62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
