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 |
|---|---|---|---|---|---|---|---|
| 2011/05/30 | 4,200 | 4,230 | 4,140 | 4,210 | +15 | +0.4% | 588,300 |
| 2011/05/27 | 4,215 | 4,250 | 4,170 | 4,195 | -75 | -1.8% | 819,600 |
| 2011/05/26 | 4,195 | 4,270 | 4,175 | 4,270 | +145 | +3.5% | 941,400 |
| 2011/05/25 | 4,165 | 4,195 | 4,120 | 4,125 | -40 | -1% | 583,000 |
| 2011/05/24 | 4,145 | 4,185 | 4,115 | 4,165 | -15 | -0.4% | 726,900 |
| 2011/05/23 | 4,215 | 4,225 | 4,155 | 4,180 | -85 | -2% | 868,500 |
| 2011/05/20 | 4,250 | 4,320 | 4,245 | 4,265 | +10 | +0.2% | 917,100 |
| 2011/05/19 | 4,310 | 4,320 | 4,240 | 4,255 | ±0 | ±0% | 792,700 |
| 2011/05/18 | 4,230 | 4,275 | 4,175 | 4,255 | +15 | +0.4% | 815,700 |
| 2011/05/17 | 4,200 | 4,255 | 4,160 | 4,240 | +50 | +1.2% | 907,800 |
| 2011/05/16 | 4,200 | 4,240 | 4,185 | 4,190 | -60 | -1.4% | 643,000 |
| 2011/05/13 | 4,330 | 4,335 | 4,200 | 4,250 | -60 | -1.4% | 958,100 |
| 2011/05/12 | 4,350 | 4,375 | 4,305 | 4,310 | -95 | -2.2% | 775,000 |
| 2011/05/11 | 4,430 | 4,455 | 4,395 | 4,405 | +25 | +0.6% | 835,100 |
| 2011/05/10 | 4,380 | 4,425 | 4,360 | 4,380 | +30 | +0.7% | 971,300 |
| 2011/05/09 | 4,430 | 4,440 | 4,335 | 4,350 | -65 | -1.5% | 1,073,200 |
| 2011/05/06 | 4,460 | 4,485 | 4,380 | 4,415 | -200 | -4.3% | 2,066,800 |
| 2011/05/02 | 4,490 | 4,630 | 4,435 | 4,615 | +310 | +7.2% | 2,568,600 |
| 2011/04/28 | 4,295 | 4,330 | 4,260 | 4,305 | +80 | +1.9% | 1,416,700 |
| 2011/04/27 | 4,170 | 4,225 | 4,160 | 4,225 | +55 | +1.3% | 1,008,100 |
| 2011/04/26 | 4,120 | 4,175 | 4,100 | 4,170 | +5 | +0.1% | 685,600 |
| 2011/04/25 | 4,205 | 4,245 | 4,145 | 4,165 | -45 | -1.1% | 860,200 |
| 2011/04/22 | 4,160 | 4,235 | 4,135 | 4,210 | -5 | -0.1% | 616,200 |
| 2011/04/21 | 4,215 | 4,245 | 4,180 | 4,215 | +20 | +0.5% | 877,200 |
| 2011/04/20 | 4,150 | 4,195 | 4,120 | 4,195 | +95 | +2.3% | 1,012,500 |
| 2011/04/19 | 4,140 | 4,175 | 4,080 | 4,100 | -110 | -2.6% | 1,304,800 |
| 2011/04/18 | 4,285 | 4,295 | 4,205 | 4,210 | -70 | -1.6% | 1,159,400 |
| 2011/04/15 | 4,255 | 4,345 | 4,220 | 4,280 | -25 | -0.6% | 1,373,900 |
| 2011/04/14 | 4,160 | 4,315 | 4,160 | 4,305 | +155 | +3.7% | 1,407,700 |
| 2011/04/13 | 4,130 | 4,215 | 4,120 | 4,150 | +15 | +0.4% | 1,095,600 |
| 2011/04/12 | 4,190 | 4,215 | 4,095 | 4,135 | -125 | -2.9% | 1,042,800 |
| 2011/04/11 | 4,200 | 4,300 | 4,185 | 4,260 | +10 | +0.2% | 608,500 |
| 2011/04/08 | 4,135 | 4,275 | 4,085 | 4,250 | +70 | +1.7% | 1,259,000 |
| 2011/04/07 | 4,285 | 4,310 | 4,170 | 4,180 | -95 | -2.2% | 983,300 |
| 2011/04/06 | 4,330 | 4,355 | 4,245 | 4,275 | -35 | -0.8% | 981,700 |
| 2011/04/05 | 4,435 | 4,435 | 4,250 | 4,310 | -125 | -2.8% | 941,600 |
| 2011/04/04 | 4,480 | 4,495 | 4,430 | 4,435 | +15 | +0.3% | 1,045,900 |
| 2011/04/01 | 4,500 | 4,510 | 4,410 | 4,420 | +10 | +0.2% | 1,553,600 |
| 2011/03/31 | 4,410 | 4,430 | 4,350 | 4,410 | +60 | +1.4% | 1,202,500 |
| 2011/03/30 | 4,195 | 4,350 | 4,195 | 4,350 | +155 | +3.7% | 1,231,500 |
| 2011/03/29 | 4,120 | 4,245 | 4,115 | 4,195 | -35 | -0.8% | 1,044,000 |
| 2011/03/28 | 4,210 | 4,245 | 4,165 | 4,230 | -40 | -0.9% | 933,500 |
| 2011/03/25 | 4,345 | 4,345 | 4,230 | 4,270 | -5 | -0.1% | 1,080,700 |
| 2011/03/24 | 4,380 | 4,385 | 4,255 | 4,275 | -55 | -1.3% | 1,623,300 |
| 2011/03/23 | 4,465 | 4,465 | 4,285 | 4,330 | -150 | -3.3% | 2,968,400 |
| 2011/03/22 | 4,335 | 4,500 | 4,275 | 4,480 | +355 | +8.6% | 2,975,600 |
| 2011/03/18 | 4,180 | 4,250 | 4,090 | 4,125 | +40 | +1% | 1,932,400 |
| 2011/03/17 | 4,000 | 4,180 | 3,945 | 4,085 | -115 | -2.7% | 2,292,500 |
| 2011/03/16 | 4,075 | 4,200 | 4,015 | 4,200 | +475 | +12.8% | 4,257,500 |
| 2011/03/15 | 3,845 | 3,895 | 3,415 | 3,725 | -160 | -4.1% | 4,049,700 |
3401～
3450
件表示中 / 3683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 | 248,900円 | +9.8% | +33.2% | 2.25% | 12.89倍 | 1.71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 |
| ユニチャーム | 131,700円 | +3.6% | +5.5% | 1.37% | 26.72倍 | 2.99倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 日本酸素 | 462,900円 | +3.6% | +8.1% | 1.04% | 20.77倍 | 2.18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 | 96,000円 | +9.3% | +106.4% | 3.75% | 11.85倍 | 0.74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 | 243,800円 | +4.1% | +0.1% | 3.16% | 12.72倍 | 1.29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
