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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 3,640 | 3,680 | 3,630 | 3,640 | +5 | +0.1% | 344,100 |
| 2012/10/26 | 3,695 | 3,705 | 3,630 | 3,635 | -60 | -1.6% | 694,900 |
| 2012/10/25 | 3,690 | 3,700 | 3,635 | 3,695 | +10 | +0.3% | 965,100 |
| 2012/10/24 | 3,675 | 3,740 | 3,665 | 3,685 | -60 | -1.6% | 1,145,400 |
| 2012/10/23 | 3,700 | 3,780 | 3,695 | 3,745 | +60 | +1.6% | 1,508,700 |
| 2012/10/22 | 3,580 | 3,695 | 3,580 | 3,685 | +45 | +1.2% | 1,075,000 |
| 2012/10/19 | 3,600 | 3,645 | 3,590 | 3,640 | +25 | +0.7% | 612,000 |
| 2012/10/18 | 3,590 | 3,625 | 3,570 | 3,615 | +35 | +1% | 794,900 |
| 2012/10/17 | 3,575 | 3,595 | 3,550 | 3,580 | +35 | +1% | 1,114,600 |
| 2012/10/16 | 3,400 | 3,550 | 3,400 | 3,545 | +180 | +5.3% | 1,315,400 |
| 2012/10/15 | 3,335 | 3,400 | 3,310 | 3,365 | +15 | +0.4% | 1,581,400 |
| 2012/10/12 | 3,440 | 3,470 | 3,345 | 3,350 | -105 | -3% | 1,354,600 |
| 2012/10/11 | 3,405 | 3,470 | 3,400 | 3,455 | +10 | +0.3% | 745,600 |
| 2012/10/10 | 3,430 | 3,470 | 3,425 | 3,445 | -30 | -0.9% | 921,000 |
| 2012/10/09 | 3,600 | 3,620 | 3,470 | 3,475 | -125 | -3.5% | 1,181,600 |
| 2012/10/05 | 3,505 | 3,605 | 3,505 | 3,600 | +90 | +2.6% | 850,300 |
| 2012/10/04 | 3,500 | 3,535 | 3,470 | 3,510 | ±0 | ±0% | 1,340,600 |
| 2012/10/03 | 3,565 | 3,590 | 3,505 | 3,510 | -60 | -1.7% | 1,269,500 |
| 2012/10/02 | 3,620 | 3,630 | 3,570 | 3,570 | -65 | -1.8% | 1,091,300 |
| 2012/10/01 | 3,655 | 3,660 | 3,580 | 3,635 | -85 | -2.3% | 1,592,900 |
| 2012/09/28 | 3,740 | 3,770 | 3,700 | 3,720 | +35 | +0.9% | 1,355,200 |
| 2012/09/27 | 3,635 | 3,700 | 3,630 | 3,685 | -15 | -0.4% | 987,900 |
| 2012/09/26 | 3,700 | 3,745 | 3,695 | 3,700 | -85 | -2.2% | 1,013,500 |
| 2012/09/25 | 3,695 | 3,785 | 3,660 | 3,785 | +120 | +3.3% | 1,189,400 |
| 2012/09/24 | 3,715 | 3,720 | 3,660 | 3,665 | -70 | -1.9% | 997,500 |
| 2012/09/21 | 3,775 | 3,810 | 3,730 | 3,735 | -45 | -1.2% | 1,071,100 |
| 2012/09/20 | 3,830 | 3,865 | 3,750 | 3,780 | -90 | -2.3% | 1,151,500 |
| 2012/09/19 | 3,900 | 3,925 | 3,830 | 3,870 | -35 | -0.9% | 1,292,100 |
| 2012/09/18 | 3,900 | 3,965 | 3,895 | 3,905 | +20 | +0.5% | 949,000 |
| 2012/09/14 | 3,925 | 3,935 | 3,860 | 3,885 | +40 | +1% | 1,132,300 |
| 2012/09/13 | 3,785 | 3,880 | 3,765 | 3,845 | +85 | +2.3% | 1,297,200 |
| 2012/09/12 | 3,680 | 3,760 | 3,665 | 3,760 | +65 | +1.8% | 1,019,900 |
| 2012/09/11 | 3,715 | 3,720 | 3,660 | 3,695 | -45 | -1.2% | 691,900 |
| 2012/09/10 | 3,700 | 3,750 | 3,680 | 3,740 | -30 | -0.8% | 1,322,000 |
| 2012/09/07 | 3,715 | 3,775 | 3,690 | 3,770 | +110 | +3% | 1,567,400 |
| 2012/09/06 | 3,645 | 3,660 | 3,610 | 3,660 | +50 | +1.4% | 872,200 |
| 2012/09/05 | 3,590 | 3,650 | 3,585 | 3,610 | +5 | +0.1% | 1,210,100 |
| 2012/09/04 | 3,585 | 3,615 | 3,535 | 3,605 | +25 | +0.7% | 824,900 |
| 2012/09/03 | 3,625 | 3,660 | 3,570 | 3,580 | -35 | -1% | 976,100 |
| 2012/08/31 | 3,655 | 3,685 | 3,600 | 3,615 | -70 | -1.9% | 894,800 |
| 2012/08/30 | 3,675 | 3,715 | 3,660 | 3,685 | -5 | -0.1% | 838,900 |
| 2012/08/29 | 3,605 | 3,705 | 3,605 | 3,690 | +90 | +2.5% | 735,000 |
| 2012/08/28 | 3,650 | 3,680 | 3,580 | 3,600 | -35 | -1% | 670,800 |
| 2012/08/27 | 3,680 | 3,705 | 3,630 | 3,635 | -15 | -0.4% | 431,600 |
| 2012/08/24 | 3,640 | 3,675 | 3,630 | 3,650 | -30 | -0.8% | 519,900 |
| 2012/08/23 | 3,650 | 3,705 | 3,645 | 3,680 | +5 | +0.1% | 765,800 |
| 2012/08/22 | 3,715 | 3,715 | 3,655 | 3,675 | -50 | -1.3% | 878,500 |
| 2012/08/21 | 3,710 | 3,765 | 3,710 | 3,725 | -30 | -0.8% | 573,000 |
| 2012/08/20 | 3,750 | 3,785 | 3,725 | 3,755 | +30 | +0.8% | 720,200 |
| 2012/08/17 | 3,710 | 3,745 | 3,690 | 3,725 | +20 | +0.5% | 941,400 |
2951～
3000
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
