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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 8,165 | 8,165 | 8,026 | 8,100 | -32 | -0.4% | 931,700 |
| 2018/07/26 | 8,204 | 8,216 | 8,122 | 8,132 | +3 | ±0% | 901,100 |
| 2018/07/25 | 8,076 | 8,148 | 8,062 | 8,129 | +159 | +2% | 910,100 |
| 2018/07/24 | 7,967 | 8,024 | 7,935 | 7,970 | +84 | +1.1% | 585,600 |
| 2018/07/23 | 7,907 | 7,933 | 7,791 | 7,886 | -59 | -0.7% | 1,039,800 |
| 2018/07/20 | 8,067 | 8,120 | 7,920 | 7,945 | -135 | -1.7% | 967,500 |
| 2018/07/19 | 8,004 | 8,089 | 7,960 | 8,080 | +65 | +0.8% | 881,800 |
| 2018/07/18 | 8,071 | 8,084 | 8,015 | 8,015 | +55 | +0.7% | 643,700 |
| 2018/07/17 | 7,928 | 8,013 | 7,895 | 7,960 | -39 | -0.5% | 841,300 |
| 2018/07/13 | 7,988 | 8,077 | 7,960 | 7,999 | +58 | +0.7% | 1,150,300 |
| 2018/07/12 | 7,909 | 7,966 | 7,881 | 7,941 | +69 | +0.9% | 967,400 |
| 2018/07/11 | 7,983 | 7,983 | 7,783 | 7,872 | -214 | -2.6% | 980,000 |
| 2018/07/10 | 8,097 | 8,151 | 8,080 | 8,086 | -9 | -0.1% | 1,051,400 |
| 2018/07/09 | 8,050 | 8,119 | 8,024 | 8,095 | +37 | +0.5% | 929,000 |
| 2018/07/06 | 8,060 | 8,099 | 7,996 | 8,058 | +28 | +0.3% | 861,100 |
| 2018/07/05 | 8,095 | 8,158 | 8,003 | 8,030 | -89 | -1.1% | 689,800 |
| 2018/07/04 | 8,112 | 8,207 | 8,065 | 8,119 | +102 | +1.3% | 876,600 |
| 2018/07/03 | 8,082 | 8,125 | 7,934 | 8,017 | -86 | -1.1% | 1,142,200 |
| 2018/07/02 | 8,324 | 8,384 | 8,092 | 8,103 | -280 | -3.3% | 813,500 |
| 2018/06/29 | 8,337 | 8,394 | 8,274 | 8,383 | +46 | +0.6% | 630,200 |
| 2018/06/28 | 8,200 | 8,399 | 8,200 | 8,337 | +80 | +1% | 695,600 |
| 2018/06/27 | 8,139 | 8,307 | 8,139 | 8,257 | +28 | +0.3% | 699,100 |
| 2018/06/26 | 8,069 | 8,244 | 8,006 | 8,229 | +8 | +0.1% | 625,700 |
| 2018/06/25 | 8,335 | 8,347 | 8,207 | 8,221 | -63 | -0.8% | 436,800 |
| 2018/06/22 | 8,178 | 8,292 | 8,170 | 8,284 | +42 | +0.5% | 656,000 |
| 2018/06/21 | 8,288 | 8,311 | 8,151 | 8,242 | -173 | -2.1% | 884,100 |
| 2018/06/20 | 8,451 | 8,479 | 8,214 | 8,415 | -98 | -1.2% | 1,011,600 |
| 2018/06/19 | 8,600 | 8,729 | 8,503 | 8,513 | -116 | -1.3% | 1,034,800 |
| 2018/06/18 | 8,706 | 8,762 | 8,596 | 8,629 | -77 | -0.9% | 691,700 |
| 2018/06/15 | 8,798 | 8,799 | 8,658 | 8,706 | -3 | ±0% | 741,200 |
| 2018/06/14 | 8,719 | 8,775 | 8,689 | 8,709 | +27 | +0.3% | 682,700 |
| 2018/06/13 | 8,670 | 8,702 | 8,589 | 8,682 | -65 | -0.7% | 851,700 |
| 2018/06/12 | 8,899 | 8,899 | 8,663 | 8,747 | -15 | -0.2% | 1,028,400 |
| 2018/06/11 | 8,932 | 8,957 | 8,654 | 8,762 | -226 | -2.5% | 1,077,300 |
| 2018/06/08 | 9,058 | 9,154 | 8,988 | 8,988 | +14 | +0.2% | 1,496,600 |
| 2018/06/07 | 8,970 | 9,020 | 8,903 | 8,974 | +69 | +0.8% | 1,041,600 |
| 2018/06/06 | 8,920 | 9,062 | 8,869 | 8,905 | -8 | -0.1% | 1,120,300 |
| 2018/06/05 | 8,968 | 8,983 | 8,827 | 8,913 | +23 | +0.3% | 897,000 |
| 2018/06/04 | 8,809 | 8,939 | 8,803 | 8,890 | +183 | +2.1% | 914,300 |
| 2018/06/01 | 8,556 | 8,764 | 8,502 | 8,707 | +148 | +1.7% | 889,100 |
| 2018/05/31 | 8,589 | 8,621 | 8,494 | 8,559 | +13 | +0.2% | 1,128,500 |
| 2018/05/30 | 8,707 | 8,707 | 8,508 | 8,546 | -221 | -2.5% | 1,079,400 |
| 2018/05/29 | 8,955 | 8,955 | 8,656 | 8,767 | -100 | -1.1% | 1,053,100 |
| 2018/05/28 | 8,747 | 8,867 | 8,685 | 8,867 | +209 | +2.4% | 951,700 |
| 2018/05/25 | 8,490 | 8,690 | 8,455 | 8,658 | +181 | +2.1% | 825,800 |
| 2018/05/24 | 8,644 | 8,693 | 8,428 | 8,477 | -210 | -2.4% | 917,200 |
| 2018/05/23 | 8,833 | 8,867 | 8,675 | 8,687 | -146 | -1.7% | 1,240,900 |
| 2018/05/22 | 8,751 | 8,968 | 8,750 | 8,833 | +174 | +2% | 1,570,400 |
| 2018/05/21 | 8,468 | 8,698 | 8,451 | 8,659 | +190 | +2.2% | 851,200 |
| 2018/05/18 | 8,472 | 8,481 | 8,395 | 8,469 | +22 | +0.3% | 793,300 |
1651～
1700
件表示中 / 3693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 | 259,700円 | -3.0% | -8.3% | 2.31% | 14.44倍 | 1.73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 | 129,700円 | +3.6% | +5.5% | 1.39% | 26.26倍 | 2.94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 | 472,600円 | +3.6% | +8.1% | 1.02% | 21.20倍 | 2.22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 | 100,200円 | +9.3% | +106.4% | 3.59% | 12.37倍 | 0.77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 | 252,400円 | +5.1% | +5.1% | 3.17% | 12.85倍 | 1.31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
