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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 9,762 | 9,859 | 9,750 | 9,774 | +162 | +1.7% | 668,300 |
| 2017/02/14 | 9,648 | 9,775 | 9,606 | 9,612 | +18 | +0.2% | 760,700 |
| 2017/02/13 | 9,543 | 9,666 | 9,543 | 9,594 | +140 | +1.5% | 840,700 |
| 2017/02/10 | 9,350 | 9,475 | 9,294 | 9,454 | +253 | +2.7% | 921,300 |
| 2017/02/09 | 9,250 | 9,291 | 9,196 | 9,201 | -117 | -1.3% | 431,600 |
| 2017/02/08 | 9,226 | 9,346 | 9,222 | 9,318 | +59 | +0.6% | 357,400 |
| 2017/02/07 | 9,221 | 9,282 | 9,145 | 9,259 | -52 | -0.6% | 528,900 |
| 2017/02/06 | 9,397 | 9,428 | 9,261 | 9,311 | -15 | -0.2% | 570,200 |
| 2017/02/03 | 9,310 | 9,397 | 9,225 | 9,326 | +77 | +0.8% | 720,000 |
| 2017/02/02 | 9,430 | 9,432 | 9,218 | 9,249 | -201 | -2.1% | 1,142,400 |
| 2017/02/01 | 9,243 | 9,539 | 9,214 | 9,450 | +507 | +5.7% | 1,573,400 |
| 2017/01/31 | 9,100 | 9,124 | 8,910 | 8,943 | -261 | -2.8% | 1,237,700 |
| 2017/01/30 | 9,217 | 9,238 | 9,150 | 9,204 | -83 | -0.9% | 504,700 |
| 2017/01/27 | 9,311 | 9,353 | 9,237 | 9,287 | -3 | ±0% | 994,000 |
| 2017/01/26 | 9,195 | 9,296 | 9,130 | 9,290 | +141 | +1.5% | 1,123,300 |
| 2017/01/25 | 9,100 | 9,168 | 9,080 | 9,149 | +258 | +2.9% | 1,044,300 |
| 2017/01/24 | 8,800 | 8,948 | 8,800 | 8,891 | +100 | +1.1% | 909,300 |
| 2017/01/23 | 8,732 | 8,880 | 8,732 | 8,791 | +7 | +0.1% | 826,600 |
| 2017/01/20 | 8,727 | 8,845 | 8,727 | 8,784 | -9 | -0.1% | 635,000 |
| 2017/01/19 | 8,761 | 8,867 | 8,743 | 8,793 | +124 | +1.4% | 726,900 |
| 2017/01/18 | 8,601 | 8,700 | 8,489 | 8,669 | -32 | -0.4% | 1,235,700 |
| 2017/01/17 | 8,848 | 8,865 | 8,696 | 8,701 | -97 | -1.1% | 700,400 |
| 2017/01/16 | 8,795 | 8,855 | 8,727 | 8,798 | -73 | -0.8% | 710,500 |
| 2017/01/13 | 8,800 | 8,887 | 8,792 | 8,871 | +25 | +0.3% | 888,800 |
| 2017/01/12 | 8,895 | 8,912 | 8,808 | 8,846 | -72 | -0.8% | 773,000 |
| 2017/01/11 | 8,891 | 8,969 | 8,881 | 8,918 | +19 | +0.2% | 524,700 |
| 2017/01/10 | 8,931 | 9,010 | 8,852 | 8,899 | -88 | -1% | 630,300 |
| 2017/01/06 | 8,968 | 9,075 | 8,882 | 8,987 | +67 | +0.8% | 953,700 |
| 2017/01/05 | 9,117 | 9,150 | 8,900 | 8,920 | -243 | -2.7% | 1,007,400 |
| 2017/01/04 | 8,819 | 9,170 | 8,771 | 9,163 | +194 | +2.2% | 1,065,400 |
| 2016/12/30 | 8,899 | 9,015 | 8,846 | 8,969 | -2 | ±0% | 632,300 |
| 2016/12/29 | 9,099 | 9,100 | 8,933 | 8,971 | -153 | -1.7% | 608,900 |
| 2016/12/28 | 9,110 | 9,180 | 9,074 | 9,124 | +37 | +0.4% | 674,600 |
| 2016/12/27 | 9,100 | 9,105 | 9,033 | 9,087 | -9 | -0.1% | 750,200 |
| 2016/12/26 | 9,109 | 9,130 | 9,063 | 9,096 | -25 | -0.3% | 419,900 |
| 2016/12/22 | 9,100 | 9,133 | 9,008 | 9,121 | +28 | +0.3% | 622,800 |
| 2016/12/21 | 9,150 | 9,150 | 9,043 | 9,093 | -73 | -0.8% | 1,262,700 |
| 2016/12/20 | 9,134 | 9,197 | 9,073 | 9,166 | +39 | +0.4% | 981,300 |
| 2016/12/19 | 9,003 | 9,137 | 8,983 | 9,127 | +54 | +0.6% | 699,800 |
| 2016/12/16 | 9,073 | 9,157 | 9,035 | 9,073 | +15 | +0.2% | 1,064,500 |
| 2016/12/15 | 8,950 | 9,147 | 8,950 | 9,058 | +189 | +2.1% | 1,628,900 |
| 2016/12/14 | 8,850 | 8,914 | 8,807 | 8,869 | +58 | +0.7% | 921,700 |
| 2016/12/13 | 8,776 | 8,831 | 8,730 | 8,811 | +10 | +0.1% | 891,500 |
| 2016/12/12 | 8,668 | 8,855 | 8,578 | 8,801 | +254 | +3% | 1,828,500 |
| 2016/12/09 | 8,646 | 8,710 | 8,539 | 8,547 | +57 | +0.7% | 2,177,400 |
| 2016/12/08 | 8,500 | 8,583 | 8,418 | 8,490 | +86 | +1% | 1,064,100 |
| 2016/12/07 | 8,332 | 8,496 | 8,301 | 8,404 | +111 | +1.3% | 1,099,700 |
| 2016/12/06 | 8,375 | 8,462 | 8,255 | 8,293 | +164 | +2% | 1,373,700 |
| 2016/12/05 | 8,180 | 8,214 | 8,101 | 8,129 | -51 | -0.6% | 823,000 |
| 2016/12/02 | 8,182 | 8,220 | 8,112 | 8,180 | -27 | -0.3% | 1,002,700 |
2051～
2100
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
