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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 3,230 | 3,240 | 3,190 | 3,230 | +60 | +1.9% | 847,500 |
| 2010/10/05 | 3,160 | 3,185 | 3,105 | 3,170 | +25 | +0.8% | 1,030,900 |
| 2010/10/04 | 3,160 | 3,195 | 3,140 | 3,145 | -5 | -0.2% | 956,900 |
| 2010/10/01 | 3,240 | 3,245 | 3,095 | 3,150 | -115 | -3.5% | 2,273,900 |
| 2010/09/30 | 3,240 | 3,335 | 3,225 | 3,265 | +40 | +1.2% | 3,001,500 |
| 2010/09/29 | 3,175 | 3,245 | 3,170 | 3,225 | +35 | +1.1% | 1,318,100 |
| 2010/09/28 | 3,130 | 3,225 | 3,120 | 3,190 | +70 | +2.2% | 1,637,800 |
| 2010/09/27 | 3,100 | 3,120 | 3,080 | 3,120 | +60 | +2% | 629,600 |
| 2010/09/24 | 3,080 | 3,110 | 3,055 | 3,060 | -90 | -2.9% | 975,700 |
| 2010/09/22 | 3,170 | 3,215 | 3,145 | 3,150 | -15 | -0.5% | 840,400 |
| 2010/09/21 | 3,190 | 3,205 | 3,150 | 3,165 | +30 | +1% | 1,132,300 |
| 2010/09/17 | 3,120 | 3,150 | 3,095 | 3,135 | +40 | +1.3% | 719,800 |
| 2010/09/16 | 3,115 | 3,120 | 3,050 | 3,095 | +10 | +0.3% | 1,004,200 |
| 2010/09/15 | 2,990 | 3,105 | 2,964 | 3,085 | +80 | +2.7% | 1,202,900 |
| 2010/09/14 | 3,045 | 3,060 | 3,000 | 3,005 | -25 | -0.8% | 677,300 |
| 2010/09/13 | 3,070 | 3,090 | 3,025 | 3,030 | +31 | +1% | 739,600 |
| 2010/09/10 | 2,954 | 3,010 | 2,943 | 2,999 | +53 | +1.8% | 1,166,600 |
| 2010/09/09 | 2,960 | 2,965 | 2,909 | 2,946 | +9 | +0.3% | 893,300 |
| 2010/09/08 | 2,931 | 2,939 | 2,903 | 2,937 | -44 | -1.5% | 830,300 |
| 2010/09/07 | 2,991 | 3,025 | 2,965 | 2,981 | -24 | -0.8% | 786,400 |
| 2010/09/06 | 2,960 | 3,010 | 2,959 | 3,005 | +82 | +2.8% | 1,145,900 |
| 2010/09/03 | 2,863 | 2,948 | 2,862 | 2,923 | +62 | +2.2% | 1,760,600 |
| 2010/09/02 | 2,830 | 2,866 | 2,821 | 2,861 | +151 | +5.6% | 2,846,600 |
| 2010/09/01 | 2,695 | 2,724 | 2,668 | 2,710 | +16 | +0.6% | 1,475,000 |
| 2010/08/31 | 2,753 | 2,759 | 2,694 | 2,694 | -113 | -4% | 818,400 |
| 2010/08/30 | 2,824 | 2,848 | 2,791 | 2,807 | +33 | +1.2% | 566,400 |
| 2010/08/27 | 2,696 | 2,792 | 2,676 | 2,774 | +19 | +0.7% | 1,044,700 |
| 2010/08/26 | 2,760 | 2,770 | 2,727 | 2,755 | +30 | +1.1% | 768,300 |
| 2010/08/25 | 2,700 | 2,759 | 2,670 | 2,725 | -25 | -0.9% | 1,579,800 |
| 2010/08/24 | 2,800 | 2,800 | 2,741 | 2,750 | -92 | -3.2% | 1,351,000 |
| 2010/08/23 | 2,858 | 2,860 | 2,830 | 2,842 | -24 | -0.8% | 927,600 |
| 2010/08/20 | 2,870 | 2,888 | 2,840 | 2,866 | -77 | -2.6% | 1,174,600 |
| 2010/08/19 | 2,885 | 2,946 | 2,883 | 2,943 | +50 | +1.7% | 1,000,900 |
| 2010/08/18 | 2,897 | 2,903 | 2,855 | 2,893 | +35 | +1.2% | 777,000 |
| 2010/08/17 | 2,855 | 2,880 | 2,839 | 2,858 | -37 | -1.3% | 695,600 |
| 2010/08/16 | 2,850 | 2,918 | 2,850 | 2,895 | -18 | -0.6% | 1,152,500 |
| 2010/08/13 | 2,889 | 2,914 | 2,851 | 2,913 | +36 | +1.3% | 727,900 |
| 2010/08/12 | 2,850 | 2,877 | 2,836 | 2,877 | -52 | -1.8% | 1,565,400 |
| 2010/08/11 | 3,030 | 3,045 | 2,916 | 2,929 | -166 | -5.4% | 1,901,100 |
| 2010/08/10 | 3,115 | 3,125 | 3,065 | 3,095 | +25 | +0.8% | 828,700 |
| 2010/08/09 | 3,040 | 3,085 | 3,035 | 3,070 | -30 | -1% | 694,700 |
| 2010/08/06 | 3,120 | 3,135 | 3,065 | 3,100 | -20 | -0.6% | 999,900 |
| 2010/08/05 | 3,165 | 3,170 | 3,110 | 3,120 | +5 | +0.2% | 632,800 |
| 2010/08/04 | 3,140 | 3,170 | 3,105 | 3,115 | -60 | -1.9% | 1,176,700 |
| 2010/08/03 | 3,180 | 3,190 | 3,125 | 3,175 | +65 | +2.1% | 1,380,300 |
| 2010/08/02 | 3,055 | 3,140 | 3,050 | 3,110 | +116 | +3.9% | 1,467,200 |
| 2010/07/30 | 3,045 | 3,050 | 2,980 | 2,994 | -76 | -2.5% | 878,400 |
| 2010/07/29 | 3,010 | 3,115 | 3,000 | 3,070 | +40 | +1.3% | 1,341,100 |
| 2010/07/28 | 2,964 | 3,040 | 2,960 | 3,030 | +110 | +3.8% | 1,146,100 |
| 2010/07/27 | 2,987 | 2,992 | 2,920 | 2,920 | -66 | -2.2% | 850,400 |
3551～
3600
件表示中 / 3678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 | 247,600円 | +9.8% | +33.2% | 2.26% | 12.82倍 | 1.72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 | 122,700円 | +3.6% | +5.5% | 1.47% | 24.89倍 | 2.78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 | 444,100円 | +3.6% | +8.1% | 1.08% | 19.92倍 | 2.09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 | 238,100円 | +4.1% | +0.1% | 3.23% | 12.43倍 | 1.26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
