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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 2,981 | 3,035 | 2,980 | 2,986 | +41 | +1.4% | 801,100 |
| 2010/07/23 | 2,991 | 2,991 | 2,931 | 2,945 | +54 | +1.9% | 1,058,400 |
| 2010/07/22 | 2,900 | 2,906 | 2,871 | 2,891 | -52 | -1.8% | 732,100 |
| 2010/07/21 | 2,975 | 3,010 | 2,913 | 2,943 | -20 | -0.7% | 553,100 |
| 2010/07/20 | 2,960 | 3,010 | 2,948 | 2,963 | -30 | -1% | 693,300 |
| 2010/07/16 | 3,030 | 3,065 | 2,983 | 2,993 | -57 | -1.9% | 782,600 |
| 2010/07/15 | 3,070 | 3,090 | 3,040 | 3,050 | -60 | -1.9% | 603,200 |
| 2010/07/14 | 3,105 | 3,135 | 3,095 | 3,110 | +60 | +2% | 614,000 |
| 2010/07/13 | 3,055 | 3,090 | 3,020 | 3,050 | +25 | +0.8% | 710,800 |
| 2010/07/12 | 3,030 | 3,090 | 3,020 | 3,025 | -25 | -0.8% | 709,900 |
| 2010/07/09 | 3,045 | 3,060 | 3,015 | 3,050 | +20 | +0.7% | 589,300 |
| 2010/07/08 | 3,010 | 3,040 | 2,999 | 3,030 | +101 | +3.4% | 753,600 |
| 2010/07/07 | 2,946 | 2,963 | 2,902 | 2,929 | -34 | -1.1% | 641,800 |
| 2010/07/06 | 2,886 | 2,963 | 2,842 | 2,963 | +60 | +2.1% | 658,100 |
| 2010/07/05 | 2,886 | 2,909 | 2,886 | 2,903 | -7 | -0.2% | 466,600 |
| 2010/07/02 | 2,890 | 2,934 | 2,880 | 2,910 | +13 | +0.4% | 556,500 |
| 2010/07/01 | 2,919 | 2,930 | 2,881 | 2,897 | -42 | -1.4% | 901,400 |
| 2010/06/30 | 2,926 | 2,946 | 2,902 | 2,939 | -61 | -2% | 1,209,600 |
| 2010/06/29 | 3,045 | 3,065 | 2,987 | 3,000 | -20 | -0.7% | 920,800 |
| 2010/06/28 | 3,040 | 3,050 | 3,015 | 3,020 | -35 | -1.1% | 834,100 |
| 2010/06/25 | 3,050 | 3,085 | 3,040 | 3,055 | -40 | -1.3% | 1,064,600 |
| 2010/06/24 | 3,095 | 3,125 | 3,080 | 3,095 | -5 | -0.2% | 700,400 |
| 2010/06/23 | 3,100 | 3,120 | 3,070 | 3,100 | -15 | -0.5% | 933,800 |
| 2010/06/22 | 3,200 | 3,210 | 3,115 | 3,115 | -125 | -3.9% | 1,401,200 |
| 2010/06/21 | 3,225 | 3,260 | 3,210 | 3,240 | +65 | +2% | 949,300 |
| 2010/06/18 | 3,180 | 3,200 | 3,155 | 3,175 | -15 | -0.5% | 937,100 |
| 2010/06/17 | 3,190 | 3,215 | 3,160 | 3,190 | +5 | +0.2% | 1,660,300 |
| 2010/06/16 | 3,175 | 3,215 | 3,170 | 3,185 | +60 | +1.9% | 916,800 |
| 2010/06/15 | 3,135 | 3,155 | 3,105 | 3,125 | -40 | -1.3% | 997,800 |
| 2010/06/14 | 3,125 | 3,175 | 3,110 | 3,165 | +110 | +3.6% | 1,064,400 |
| 2010/06/11 | 3,055 | 3,085 | 3,050 | 3,055 | +30 | +1% | 1,494,900 |
| 2010/06/10 | 3,030 | 3,055 | 2,991 | 3,025 | -10 | -0.3% | 1,324,200 |
| 2010/06/09 | 3,105 | 3,110 | 3,020 | 3,035 | -75 | -2.4% | 1,302,900 |
| 2010/06/08 | 3,055 | 3,135 | 3,055 | 3,110 | +20 | +0.6% | 1,047,200 |
| 2010/06/07 | 3,100 | 3,120 | 3,065 | 3,090 | -110 | -3.4% | 1,197,400 |
| 2010/06/04 | 3,215 | 3,250 | 3,185 | 3,200 | -45 | -1.4% | 1,187,200 |
| 2010/06/03 | 3,200 | 3,255 | 3,170 | 3,245 | +105 | +3.3% | 1,477,900 |
| 2010/06/02 | 3,195 | 3,220 | 3,120 | 3,140 | -85 | -2.6% | 1,279,900 |
| 2010/06/01 | 3,250 | 3,260 | 3,215 | 3,225 | -25 | -0.8% | 655,800 |
| 2010/05/31 | 3,250 | 3,270 | 3,215 | 3,250 | -5 | -0.2% | 1,022,500 |
| 2010/05/28 | 3,260 | 3,285 | 3,225 | 3,255 | +85 | +2.7% | 1,602,100 |
| 2010/05/27 | 3,030 | 3,180 | 3,030 | 3,170 | +85 | +2.8% | 1,560,600 |
| 2010/05/26 | 3,090 | 3,125 | 3,030 | 3,085 | ±0 | ±0% | 1,799,800 |
| 2010/05/25 | 3,170 | 3,175 | 3,055 | 3,085 | -105 | -3.3% | 1,666,000 |
| 2010/05/24 | 3,170 | 3,235 | 3,135 | 3,190 | +20 | +0.6% | 1,345,600 |
| 2010/05/21 | 3,080 | 3,170 | 3,065 | 3,170 | -50 | -1.6% | 1,624,500 |
| 2010/05/20 | 3,230 | 3,265 | 3,200 | 3,220 | -60 | -1.8% | 1,077,900 |
| 2010/05/19 | 3,220 | 3,290 | 3,190 | 3,280 | -10 | -0.3% | 1,230,600 |
| 2010/05/18 | 3,365 | 3,375 | 3,285 | 3,290 | -60 | -1.8% | 1,191,700 |
| 2010/05/17 | 3,400 | 3,425 | 3,320 | 3,350 | -110 | -3.2% | 1,288,000 |
3601～
3650
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
