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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 9,670 | 9,820 | 9,646 | 9,814 | +102 | +1.1% | 749,300 |
| 2017/07/10 | 9,686 | 9,725 | 9,617 | 9,712 | +59 | +0.6% | 693,900 |
| 2017/07/07 | 9,518 | 9,697 | 9,496 | 9,653 | +158 | +1.7% | 1,049,200 |
| 2017/07/06 | 9,477 | 9,525 | 9,421 | 9,495 | +18 | +0.2% | 717,800 |
| 2017/07/05 | 9,397 | 9,492 | 9,330 | 9,477 | +79 | +0.8% | 637,900 |
| 2017/07/04 | 9,374 | 9,518 | 9,351 | 9,398 | +103 | +1.1% | 990,500 |
| 2017/07/03 | 9,260 | 9,316 | 9,237 | 9,295 | +55 | +0.6% | 606,800 |
| 2017/06/30 | 9,290 | 9,291 | 9,152 | 9,240 | -123 | -1.3% | 738,100 |
| 2017/06/29 | 9,230 | 9,385 | 9,228 | 9,363 | +340 | +3.8% | 1,174,000 |
| 2017/06/28 | 8,963 | 9,041 | 8,953 | 9,023 | +37 | +0.4% | 482,100 |
| 2017/06/27 | 9,050 | 9,071 | 8,984 | 8,986 | -12 | -0.1% | 561,900 |
| 2017/06/26 | 8,960 | 9,023 | 8,940 | 8,998 | +30 | +0.3% | 449,600 |
| 2017/06/23 | 8,917 | 8,984 | 8,860 | 8,968 | +101 | +1.1% | 507,200 |
| 2017/06/22 | 8,898 | 8,919 | 8,786 | 8,867 | -95 | -1.1% | 691,500 |
| 2017/06/21 | 9,018 | 9,057 | 8,942 | 8,962 | -139 | -1.5% | 696,700 |
| 2017/06/20 | 9,022 | 9,169 | 9,022 | 9,101 | +163 | +1.8% | 686,700 |
| 2017/06/19 | 8,909 | 8,975 | 8,870 | 8,938 | +21 | +0.2% | 394,800 |
| 2017/06/16 | 8,941 | 8,978 | 8,860 | 8,917 | +34 | +0.4% | 640,100 |
| 2017/06/15 | 8,910 | 8,956 | 8,855 | 8,883 | -85 | -0.9% | 447,100 |
| 2017/06/14 | 9,047 | 9,093 | 8,966 | 8,968 | -116 | -1.3% | 449,100 |
| 2017/06/13 | 8,950 | 9,085 | 8,911 | 9,084 | +95 | +1.1% | 537,000 |
| 2017/06/12 | 9,116 | 9,116 | 8,975 | 8,989 | -127 | -1.4% | 560,700 |
| 2017/06/09 | 9,204 | 9,210 | 9,050 | 9,116 | +31 | +0.3% | 1,422,200 |
| 2017/06/08 | 9,027 | 9,123 | 9,021 | 9,085 | +93 | +1% | 831,600 |
| 2017/06/07 | 8,970 | 9,021 | 8,919 | 8,992 | +33 | +0.4% | 454,900 |
| 2017/06/06 | 8,891 | 9,023 | 8,880 | 8,959 | +5 | +0.1% | 688,000 |
| 2017/06/05 | 9,089 | 9,119 | 8,954 | 8,954 | -169 | -1.9% | 770,800 |
| 2017/06/02 | 9,058 | 9,173 | 9,043 | 9,123 | +127 | +1.4% | 702,200 |
| 2017/06/01 | 8,912 | 9,043 | 8,912 | 8,996 | +105 | +1.2% | 610,200 |
| 2017/05/31 | 8,823 | 8,928 | 8,813 | 8,891 | +15 | +0.2% | 587,100 |
| 2017/05/30 | 8,834 | 8,898 | 8,815 | 8,876 | +24 | +0.3% | 422,800 |
| 2017/05/29 | 8,912 | 8,925 | 8,837 | 8,852 | -74 | -0.8% | 437,900 |
| 2017/05/26 | 8,927 | 8,963 | 8,912 | 8,926 | -13 | -0.1% | 500,500 |
| 2017/05/25 | 8,989 | 9,000 | 8,926 | 8,939 | -51 | -0.6% | 573,500 |
| 2017/05/24 | 9,046 | 9,059 | 8,956 | 8,990 | +52 | +0.6% | 554,300 |
| 2017/05/23 | 8,921 | 8,977 | 8,910 | 8,938 | -42 | -0.5% | 367,300 |
| 2017/05/22 | 9,038 | 9,064 | 8,945 | 8,980 | -22 | -0.2% | 544,600 |
| 2017/05/19 | 8,966 | 9,043 | 8,934 | 9,002 | +22 | +0.2% | 689,700 |
| 2017/05/18 | 8,986 | 9,034 | 8,950 | 8,980 | -179 | -2% | 626,900 |
| 2017/05/17 | 9,321 | 9,321 | 9,130 | 9,159 | -115 | -1.2% | 742,000 |
| 2017/05/16 | 9,302 | 9,325 | 9,207 | 9,274 | +35 | +0.4% | 627,300 |
| 2017/05/15 | 9,231 | 9,289 | 9,174 | 9,239 | -80 | -0.9% | 834,200 |
| 2017/05/12 | 9,156 | 9,330 | 9,114 | 9,319 | +200 | +2.2% | 1,930,200 |
| 2017/05/11 | 9,161 | 9,185 | 9,090 | 9,119 | -78 | -0.8% | 637,200 |
| 2017/05/10 | 9,200 | 9,229 | 9,162 | 9,197 | +8 | +0.1% | 820,900 |
| 2017/05/09 | 9,250 | 9,274 | 9,183 | 9,189 | -49 | -0.5% | 1,090,900 |
| 2017/05/08 | 9,200 | 9,258 | 9,101 | 9,238 | +291 | +3.3% | 1,823,100 |
| 2017/05/02 | 8,891 | 8,960 | 8,851 | 8,947 | +61 | +0.7% | 975,100 |
| 2017/05/01 | 8,892 | 9,000 | 8,764 | 8,886 | +497 | +5.9% | 2,219,700 |
| 2017/04/28 | 8,404 | 8,430 | 8,323 | 8,389 | -8 | -0.1% | 1,037,700 |
1951～
2000
件表示中 / 3736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 | 267,400円 | -3.0% | -8.3% | 2.24% | 14.66倍 | 1.75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 |
| 日本酸素 | 555,200円 | -1.4% | +16.0% | 0.97% | 20.72倍 | 2.45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 |
| ユニチャーム | 104,800円 | +3.6% | +5.5% | 1.72% | 21.23倍 | 2.37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 |
| 旭化成 | 101,700円 | +2.6% | +11.7% | 3.93% | 11.04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 |
| 三菱ケミＧ | 75,800円 | -15.1% | +9.5% | 4.22% | 7.25倍 | 0.61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。産業ガスも。製薬は売却へ |
市場注目の銘柄
チャート関連のコラム
