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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 5,866 | 6,047 | 5,836 | 5,982 | +37 | +0.6% | 1,092,700 |
| 2016/02/19 | 6,007 | 6,019 | 5,813 | 5,945 | -135 | -2.2% | 1,422,300 |
| 2016/02/18 | 6,020 | 6,115 | 5,951 | 6,080 | +358 | +6.3% | 2,370,000 |
| 2016/02/17 | 5,700 | 5,870 | 5,643 | 5,722 | -14 | -0.2% | 2,375,600 |
| 2016/02/16 | 5,621 | 5,856 | 5,613 | 5,736 | +55 | +1% | 1,689,100 |
| 2016/02/15 | 5,511 | 5,736 | 5,445 | 5,681 | +466 | +8.9% | 1,845,100 |
| 2016/02/12 | 5,281 | 5,478 | 5,175 | 5,215 | -505 | -8.8% | 3,144,800 |
| 2016/02/10 | 5,807 | 5,930 | 5,607 | 5,720 | -62 | -1.1% | 2,302,300 |
| 2016/02/09 | 5,870 | 5,940 | 5,763 | 5,782 | -425 | -6.8% | 1,796,300 |
| 2016/02/08 | 6,102 | 6,245 | 6,051 | 6,207 | +30 | +0.5% | 1,847,700 |
| 2016/02/05 | 6,152 | 6,217 | 6,072 | 6,177 | -298 | -4.6% | 2,087,400 |
| 2016/02/04 | 6,322 | 6,579 | 6,320 | 6,475 | +124 | +2% | 1,633,400 |
| 2016/02/03 | 6,450 | 6,457 | 6,323 | 6,351 | -392 | -5.8% | 2,140,900 |
| 2016/02/02 | 6,822 | 6,911 | 6,730 | 6,743 | -191 | -2.8% | 1,853,400 |
| 2016/02/01 | 7,050 | 7,060 | 6,753 | 6,934 | +113 | +1.7% | 2,362,700 |
| 2016/01/29 | 6,849 | 6,969 | 6,550 | 6,821 | +32 | +0.5% | 2,954,300 |
| 2016/01/28 | 7,024 | 7,050 | 6,764 | 6,789 | -341 | -4.8% | 2,426,900 |
| 2016/01/27 | 7,050 | 7,237 | 6,890 | 7,130 | +50 | +0.7% | 1,949,700 |
| 2016/01/26 | 7,150 | 7,208 | 7,050 | 7,080 | -208 | -2.9% | 1,255,800 |
| 2016/01/25 | 7,474 | 7,499 | 7,270 | 7,288 | -90 | -1.2% | 1,766,700 |
| 2016/01/22 | 7,140 | 7,387 | 7,081 | 7,378 | +560 | +8.2% | 2,161,300 |
| 2016/01/21 | 6,916 | 7,198 | 6,816 | 6,818 | -48 | -0.7% | 1,971,900 |
| 2016/01/20 | 7,212 | 7,252 | 6,840 | 6,866 | -293 | -4.1% | 1,644,100 |
| 2016/01/19 | 7,114 | 7,232 | 7,013 | 7,159 | +54 | +0.8% | 1,351,000 |
| 2016/01/18 | 6,900 | 7,168 | 6,881 | 7,105 | +5 | +0.1% | 1,515,600 |
| 2016/01/15 | 7,375 | 7,427 | 7,065 | 7,100 | -91 | -1.3% | 1,460,300 |
| 2016/01/14 | 7,184 | 7,228 | 7,021 | 7,191 | -253 | -3.4% | 1,924,000 |
| 2016/01/13 | 7,480 | 7,514 | 7,370 | 7,444 | +205 | +2.8% | 1,606,700 |
| 2016/01/12 | 7,403 | 7,443 | 7,192 | 7,239 | -334 | -4.4% | 2,099,900 |
| 2016/01/08 | 7,415 | 7,696 | 7,350 | 7,573 | +8 | +0.1% | 3,241,300 |
| 2016/01/07 | 8,076 | 8,101 | 7,561 | 7,565 | -688 | -8.3% | 3,760,500 |
| 2016/01/06 | 8,577 | 8,656 | 8,188 | 8,253 | -324 | -3.8% | 2,323,900 |
| 2016/01/05 | 8,520 | 8,649 | 8,480 | 8,577 | -23 | -0.3% | 1,203,600 |
| 2016/01/04 | 8,742 | 8,798 | 8,556 | 8,600 | -312 | -3.5% | 1,690,600 |
| 2015/12/30 | 8,920 | 8,964 | 8,883 | 8,912 | +7 | +0.1% | 818,500 |
| 2015/12/29 | 8,764 | 8,952 | 8,736 | 8,905 | +154 | +1.8% | 937,900 |
| 2015/12/28 | 8,800 | 8,836 | 8,694 | 8,751 | -27 | -0.3% | 694,400 |
| 2015/12/25 | 8,788 | 8,859 | 8,770 | 8,778 | +55 | +0.6% | 801,000 |
| 2015/12/24 | 8,740 | 8,827 | 8,704 | 8,723 | +53 | +0.6% | 1,035,500 |
| 2015/12/22 | 8,559 | 8,702 | 8,515 | 8,670 | +95 | +1.1% | 1,181,200 |
| 2015/12/21 | 8,467 | 8,622 | 8,333 | 8,575 | -21 | -0.2% | 1,937,500 |
| 2015/12/18 | 8,676 | 8,852 | 8,568 | 8,596 | -101 | -1.2% | 2,540,700 |
| 2015/12/17 | 8,848 | 8,907 | 8,673 | 8,697 | -69 | -0.8% | 2,104,800 |
| 2015/12/16 | 8,566 | 8,778 | 8,566 | 8,766 | +350 | +4.2% | 2,253,500 |
| 2015/12/15 | 8,604 | 8,633 | 8,385 | 8,416 | -286 | -3.3% | 2,188,400 |
| 2015/12/14 | 8,610 | 8,723 | 8,533 | 8,702 | -114 | -1.3% | 1,792,000 |
| 2015/12/11 | 8,607 | 8,818 | 8,607 | 8,816 | +236 | +2.8% | 2,916,100 |
| 2015/12/10 | 8,478 | 8,588 | 8,464 | 8,580 | -9 | -0.1% | 936,300 |
| 2015/12/09 | 8,551 | 8,681 | 8,509 | 8,589 | -92 | -1.1% | 1,110,900 |
| 2015/12/08 | 8,745 | 8,819 | 8,661 | 8,681 | -21 | -0.2% | 1,140,400 |
2251～
2300
件表示中 / 3695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 | 263,900円 | -3.0% | -8.3% | 2.27% | 14.67倍 | 1.76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 | 129,400円 | +3.6% | +5.5% | 1.39% | 26.20倍 | 2.93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 | 490,800円 | +3.6% | +8.1% | 0.98% | 22.01倍 | 2.31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 | 100,600円 | +9.3% | +106.4% | 3.58% | 12.42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 | 247,800円 | +5.1% | +5.1% | 3.23% | 12.62倍 | 1.28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
