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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 3,215 | 3,225 | 3,090 | 3,095 | -105 | -3.3% | 1,676,100 |
| 2011/08/11 | 3,210 | 3,240 | 3,130 | 3,200 | -130 | -3.9% | 1,918,300 |
| 2011/08/10 | 3,350 | 3,365 | 3,310 | 3,330 | +115 | +3.6% | 3,431,500 |
| 2011/08/09 | 3,150 | 3,215 | 3,080 | 3,215 | -5 | -0.2% | 3,031,900 |
| 2011/08/08 | 3,210 | 3,275 | 3,205 | 3,220 | -5 | -0.2% | 2,225,200 |
| 2011/08/05 | 3,165 | 3,230 | 3,115 | 3,225 | -105 | -3.2% | 3,217,200 |
| 2011/08/04 | 3,430 | 3,430 | 3,325 | 3,330 | -105 | -3.1% | 4,489,900 |
| 2011/08/03 | 3,420 | 3,450 | 3,395 | 3,435 | -140 | -3.9% | 3,973,400 |
| 2011/08/02 | 3,640 | 3,640 | 3,575 | 3,575 | -105 | -2.9% | 1,350,400 |
| 2011/08/01 | 3,720 | 3,725 | 3,645 | 3,680 | -40 | -1.1% | 1,713,300 |
| 2011/07/29 | 3,745 | 3,775 | 3,715 | 3,720 | -50 | -1.3% | 1,261,800 |
| 2011/07/28 | 3,780 | 3,795 | 3,750 | 3,770 | -55 | -1.4% | 1,081,400 |
| 2011/07/27 | 3,835 | 3,835 | 3,800 | 3,825 | -15 | -0.4% | 867,300 |
| 2011/07/26 | 3,820 | 3,845 | 3,805 | 3,840 | -5 | -0.1% | 1,433,000 |
| 2011/07/25 | 3,820 | 3,865 | 3,800 | 3,845 | +15 | +0.4% | 1,226,300 |
| 2011/07/22 | 3,865 | 3,875 | 3,820 | 3,830 | -20 | -0.5% | 1,857,700 |
| 2011/07/21 | 3,850 | 3,855 | 3,820 | 3,850 | +15 | +0.4% | 1,289,500 |
| 2011/07/20 | 3,875 | 3,880 | 3,810 | 3,835 | +30 | +0.8% | 1,616,000 |
| 2011/07/19 | 3,810 | 3,815 | 3,745 | 3,805 | -25 | -0.7% | 2,184,500 |
| 2011/07/15 | 3,900 | 3,910 | 3,820 | 3,830 | -100 | -2.5% | 2,822,900 |
| 2011/07/14 | 3,995 | 3,995 | 3,920 | 3,930 | -65 | -1.6% | 1,149,600 |
| 2011/07/13 | 3,995 | 4,010 | 3,980 | 3,995 | -20 | -0.5% | 1,176,000 |
| 2011/07/12 | 4,055 | 4,070 | 4,005 | 4,015 | -125 | -3% | 1,344,700 |
| 2011/07/11 | 4,155 | 4,185 | 4,115 | 4,140 | -50 | -1.2% | 1,172,600 |
| 2011/07/08 | 4,210 | 4,230 | 4,190 | 4,190 | ±0 | ±0% | 776,100 |
| 2011/07/07 | 4,195 | 4,205 | 4,180 | 4,190 | -25 | -0.6% | 466,800 |
| 2011/07/06 | 4,130 | 4,215 | 4,110 | 4,215 | +85 | +2.1% | 959,200 |
| 2011/07/05 | 4,135 | 4,145 | 4,085 | 4,130 | -5 | -0.1% | 949,300 |
| 2011/07/04 | 4,165 | 4,175 | 4,115 | 4,135 | +25 | +0.6% | 953,200 |
| 2011/07/01 | 4,095 | 4,130 | 4,090 | 4,110 | +45 | +1.1% | 1,033,600 |
| 2011/06/30 | 4,080 | 4,080 | 4,015 | 4,065 | +25 | +0.6% | 1,054,900 |
| 2011/06/29 | 3,955 | 4,045 | 3,950 | 4,040 | +125 | +3.2% | 1,274,700 |
| 2011/06/28 | 3,915 | 3,950 | 3,900 | 3,915 | +15 | +0.4% | 839,500 |
| 2011/06/27 | 3,905 | 3,920 | 3,885 | 3,900 | -30 | -0.8% | 790,900 |
| 2011/06/24 | 3,920 | 3,955 | 3,905 | 3,930 | +30 | +0.8% | 1,236,700 |
| 2011/06/23 | 3,965 | 3,965 | 3,890 | 3,900 | -80 | -2% | 1,413,800 |
| 2011/06/22 | 3,985 | 4,010 | 3,950 | 3,980 | +25 | +0.6% | 1,748,800 |
| 2011/06/21 | 4,015 | 4,020 | 3,890 | 3,955 | -25 | -0.6% | 1,670,100 |
| 2011/06/20 | 4,065 | 4,065 | 3,970 | 3,980 | -80 | -2% | 912,700 |
| 2011/06/17 | 4,090 | 4,105 | 4,010 | 4,060 | -20 | -0.5% | 1,105,700 |
| 2011/06/16 | 4,160 | 4,165 | 4,080 | 4,080 | -100 | -2.4% | 919,300 |
| 2011/06/15 | 4,200 | 4,215 | 4,150 | 4,180 | -5 | -0.1% | 844,800 |
| 2011/06/14 | 4,175 | 4,190 | 4,150 | 4,185 | +25 | +0.6% | 772,100 |
| 2011/06/13 | 4,130 | 4,185 | 4,130 | 4,160 | -25 | -0.6% | 458,400 |
| 2011/06/10 | 4,235 | 4,250 | 4,180 | 4,185 | +20 | +0.5% | 883,600 |
| 2011/06/09 | 4,155 | 4,175 | 4,130 | 4,165 | -20 | -0.5% | 361,600 |
| 2011/06/08 | 4,145 | 4,195 | 4,130 | 4,185 | +35 | +0.8% | 479,700 |
| 2011/06/07 | 4,130 | 4,155 | 4,100 | 4,150 | +20 | +0.5% | 520,900 |
| 2011/06/06 | 4,125 | 4,175 | 4,120 | 4,130 | -15 | -0.4% | 886,200 |
| 2011/06/03 | 4,200 | 4,235 | 4,140 | 4,145 | -50 | -1.2% | 811,300 |
3251～
3300
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
