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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 3,895 | 3,970 | 3,885 | 3,960 | +135 | +3.5% | 1,476,200 |
| 2010/12/30 | 3,865 | 3,865 | 3,810 | 3,825 | -40 | -1% | 663,800 |
| 2010/12/29 | 3,840 | 3,895 | 3,825 | 3,865 | +30 | +0.8% | 1,051,800 |
| 2010/12/28 | 3,850 | 3,860 | 3,815 | 3,835 | -25 | -0.6% | 684,900 |
| 2010/12/27 | 3,860 | 3,875 | 3,845 | 3,860 | -5 | -0.1% | 660,600 |
| 2010/12/24 | 3,855 | 3,880 | 3,850 | 3,865 | -25 | -0.6% | 509,900 |
| 2010/12/22 | 3,860 | 3,905 | 3,845 | 3,890 | +70 | +1.8% | 2,234,400 |
| 2010/12/21 | 3,775 | 3,830 | 3,765 | 3,820 | +45 | +1.2% | 967,500 |
| 2010/12/20 | 3,775 | 3,795 | 3,755 | 3,775 | -15 | -0.4% | 591,600 |
| 2010/12/17 | 3,810 | 3,820 | 3,770 | 3,790 | -20 | -0.5% | 1,296,200 |
| 2010/12/16 | 3,755 | 3,820 | 3,740 | 3,810 | +55 | +1.5% | 1,279,900 |
| 2010/12/15 | 3,800 | 3,805 | 3,750 | 3,755 | -20 | -0.5% | 1,355,600 |
| 2010/12/14 | 3,810 | 3,825 | 3,750 | 3,775 | -35 | -0.9% | 1,485,800 |
| 2010/12/13 | 3,725 | 3,815 | 3,715 | 3,810 | +105 | +2.8% | 1,767,800 |
| 2010/12/10 | 3,780 | 3,780 | 3,695 | 3,705 | -25 | -0.7% | 2,361,500 |
| 2010/12/09 | 3,715 | 3,745 | 3,705 | 3,730 | -15 | -0.4% | 1,224,600 |
| 2010/12/08 | 3,655 | 3,750 | 3,645 | 3,745 | +115 | +3.2% | 2,562,600 |
| 2010/12/07 | 3,600 | 3,630 | 3,555 | 3,630 | -5 | -0.1% | 1,780,500 |
| 2010/12/06 | 3,560 | 3,645 | 3,555 | 3,635 | +90 | +2.5% | 1,321,600 |
| 2010/12/03 | 3,615 | 3,625 | 3,545 | 3,545 | -30 | -0.8% | 1,651,300 |
| 2010/12/02 | 3,585 | 3,590 | 3,530 | 3,575 | +60 | +1.7% | 1,688,200 |
| 2010/12/01 | 3,435 | 3,515 | 3,390 | 3,515 | +40 | +1.2% | 1,925,800 |
| 2010/11/30 | 3,540 | 3,565 | 3,475 | 3,475 | -110 | -3.1% | 2,476,500 |
| 2010/11/29 | 3,585 | 3,640 | 3,575 | 3,585 | -25 | -0.7% | 1,498,200 |
| 2010/11/26 | 3,645 | 3,655 | 3,605 | 3,610 | -25 | -0.7% | 1,423,200 |
| 2010/11/25 | 3,660 | 3,675 | 3,620 | 3,635 | -25 | -0.7% | 1,757,100 |
| 2010/11/24 | 3,575 | 3,665 | 3,570 | 3,660 | -10 | -0.3% | 1,633,400 |
| 2010/11/22 | 3,600 | 3,675 | 3,580 | 3,670 | +115 | +3.2% | 1,844,000 |
| 2010/11/19 | 3,660 | 3,660 | 3,550 | 3,555 | -75 | -2.1% | 2,099,400 |
| 2010/11/18 | 3,595 | 3,630 | 3,580 | 3,630 | +140 | +4% | 3,560,300 |
| 2010/11/17 | 3,405 | 3,510 | 3,380 | 3,490 | +25 | +0.7% | 1,931,600 |
| 2010/11/16 | 3,440 | 3,505 | 3,430 | 3,465 | +50 | +1.5% | 2,620,500 |
| 2010/11/15 | 3,310 | 3,415 | 3,305 | 3,415 | +140 | +4.3% | 2,218,800 |
| 2010/11/12 | 3,240 | 3,325 | 3,230 | 3,275 | -5 | -0.2% | 1,296,400 |
| 2010/11/11 | 3,310 | 3,315 | 3,270 | 3,280 | -10 | -0.3% | 1,047,000 |
| 2010/11/10 | 3,225 | 3,320 | 3,215 | 3,290 | +80 | +2.5% | 2,356,800 |
| 2010/11/09 | 3,155 | 3,230 | 3,120 | 3,210 | +65 | +2.1% | 3,295,000 |
| 2010/11/08 | 3,150 | 3,160 | 3,115 | 3,145 | +40 | +1.3% | 1,373,100 |
| 2010/11/05 | 3,080 | 3,135 | 3,075 | 3,105 | +80 | +2.6% | 1,875,100 |
| 2010/11/04 | 3,045 | 3,045 | 3,005 | 3,025 | +39 | +1.3% | 709,700 |
| 2010/11/02 | 2,965 | 2,987 | 2,946 | 2,986 | +26 | +0.9% | 924,100 |
| 2010/11/01 | 2,995 | 3,050 | 2,951 | 2,960 | -50 | -1.7% | 1,263,400 |
| 2010/10/29 | 3,035 | 3,040 | 2,977 | 3,010 | -30 | -1% | 1,358,700 |
| 2010/10/28 | 3,070 | 3,085 | 3,035 | 3,040 | -50 | -1.6% | 1,025,500 |
| 2010/10/27 | 3,140 | 3,140 | 3,070 | 3,090 | -50 | -1.6% | 1,452,200 |
| 2010/10/26 | 3,155 | 3,185 | 3,135 | 3,140 | -50 | -1.6% | 1,007,200 |
| 2010/10/25 | 3,185 | 3,200 | 3,140 | 3,190 | +25 | +0.8% | 806,500 |
| 2010/10/22 | 3,125 | 3,210 | 3,125 | 3,165 | +5 | +0.2% | 945,800 |
| 2010/10/21 | 3,130 | 3,165 | 3,090 | 3,160 | +45 | +1.4% | 1,642,300 |
| 2010/10/20 | 3,100 | 3,125 | 3,035 | 3,115 | -35 | -1.1% | 949,900 |
3401～
3450
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
