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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 7,710 | 7,798 | 7,555 | 7,555 | -245 | -3.1% | 1,079,300 |
| 2015/09/17 | 7,720 | 7,843 | 7,670 | 7,800 | +116 | +1.5% | 858,800 |
| 2015/09/16 | 7,669 | 7,735 | 7,558 | 7,684 | +65 | +0.9% | 910,800 |
| 2015/09/15 | 7,468 | 7,667 | 7,447 | 7,619 | +232 | +3.1% | 1,623,000 |
| 2015/09/14 | 7,439 | 7,530 | 7,313 | 7,387 | +93 | +1.3% | 1,429,700 |
| 2015/09/11 | 7,450 | 7,580 | 7,206 | 7,294 | -304 | -4% | 3,415,600 |
| 2015/09/10 | 7,628 | 7,658 | 7,468 | 7,598 | -340 | -4.3% | 1,211,700 |
| 2015/09/09 | 7,434 | 7,938 | 7,356 | 7,938 | +798 | +11.2% | 1,721,100 |
| 2015/09/08 | 7,480 | 7,488 | 7,140 | 7,140 | -322 | -4.3% | 1,413,600 |
| 2015/09/07 | 7,380 | 7,581 | 7,281 | 7,462 | -19 | -0.3% | 993,400 |
| 2015/09/04 | 7,750 | 7,750 | 7,359 | 7,481 | -188 | -2.5% | 1,183,000 |
| 2015/09/03 | 7,768 | 7,820 | 7,601 | 7,669 | +31 | +0.4% | 1,170,900 |
| 2015/09/02 | 7,589 | 7,878 | 7,576 | 7,638 | -167 | -2.1% | 1,260,600 |
| 2015/09/01 | 8,022 | 8,063 | 7,805 | 7,805 | -367 | -4.5% | 1,243,700 |
| 2015/08/31 | 8,350 | 8,369 | 8,125 | 8,172 | -182 | -2.2% | 1,093,500 |
| 2015/08/28 | 8,420 | 8,441 | 8,214 | 8,354 | +203 | +2.5% | 1,141,200 |
| 2015/08/27 | 8,325 | 8,450 | 8,055 | 8,151 | +46 | +0.6% | 1,498,100 |
| 2015/08/26 | 7,510 | 8,105 | 7,500 | 8,105 | +687 | +9.3% | 2,385,500 |
| 2015/08/25 | 7,391 | 8,050 | 7,300 | 7,418 | -123 | -1.6% | 2,552,900 |
| 2015/08/24 | 7,728 | 7,848 | 7,501 | 7,541 | -426 | -5.3% | 1,776,400 |
| 2015/08/21 | 7,980 | 8,090 | 7,964 | 7,967 | -289 | -3.5% | 1,529,200 |
| 2015/08/20 | 8,414 | 8,430 | 8,253 | 8,256 | -178 | -2.1% | 997,600 |
| 2015/08/19 | 8,726 | 8,752 | 8,415 | 8,434 | -327 | -3.7% | 1,124,500 |
| 2015/08/18 | 8,773 | 8,828 | 8,747 | 8,761 | -49 | -0.6% | 413,200 |
| 2015/08/17 | 8,780 | 8,843 | 8,744 | 8,810 | +25 | +0.3% | 606,000 |
| 2015/08/14 | 8,709 | 8,828 | 8,637 | 8,785 | +134 | +1.5% | 1,284,800 |
| 2015/08/13 | 8,557 | 8,717 | 8,459 | 8,651 | +214 | +2.5% | 1,205,000 |
| 2015/08/12 | 8,555 | 8,670 | 8,395 | 8,437 | -216 | -2.5% | 1,368,800 |
| 2015/08/11 | 8,820 | 8,820 | 8,581 | 8,653 | -83 | -1% | 1,000,900 |
| 2015/08/10 | 8,823 | 8,848 | 8,681 | 8,736 | -178 | -2% | 1,234,600 |
| 2015/08/07 | 8,750 | 8,936 | 8,710 | 8,914 | +133 | +1.5% | 1,109,600 |
| 2015/08/06 | 8,687 | 8,805 | 8,665 | 8,781 | +147 | +1.7% | 1,218,500 |
| 2015/08/05 | 8,705 | 8,782 | 8,516 | 8,634 | -160 | -1.8% | 1,915,900 |
| 2015/08/04 | 8,878 | 8,959 | 8,705 | 8,794 | -190 | -2.1% | 1,695,800 |
| 2015/08/03 | 9,550 | 9,554 | 8,805 | 8,984 | -406 | -4.3% | 2,717,700 |
| 2015/07/31 | 9,351 | 9,479 | 9,310 | 9,390 | +39 | +0.4% | 984,500 |
| 2015/07/30 | 9,320 | 9,374 | 9,252 | 9,351 | +188 | +2.1% | 1,265,300 |
| 2015/07/29 | 9,179 | 9,206 | 9,005 | 9,163 | -166 | -1.8% | 1,891,000 |
| 2015/07/28 | 9,123 | 9,427 | 8,833 | 9,329 | -394 | -4.1% | 4,078,400 |
| 2015/07/27 | 9,840 | 9,875 | 9,702 | 9,723 | -317 | -3.2% | 1,231,400 |
| 2015/07/24 | 9,926 | 10,090 | 9,865 | 10,040 | +75 | +0.8% | 992,100 |
| 2015/07/23 | 10,000 | 10,065 | 9,954 | 9,965 | -50 | -0.5% | 722,000 |
| 2015/07/22 | 10,000 | 10,160 | 9,995 | 10,015 | -245 | -2.4% | 788,900 |
| 2015/07/21 | 10,245 | 10,435 | 10,225 | 10,260 | +115 | +1.1% | 818,800 |
| 2015/07/17 | 10,090 | 10,145 | 10,020 | 10,145 | +110 | +1.1% | 582,400 |
| 2015/07/16 | 10,025 | 10,195 | 9,986 | 10,035 | +122 | +1.2% | 840,700 |
| 2015/07/15 | 9,890 | 9,924 | 9,820 | 9,913 | +23 | +0.2% | 657,900 |
| 2015/07/14 | 9,860 | 9,935 | 9,811 | 9,890 | +231 | +2.4% | 963,000 |
| 2015/07/13 | 9,468 | 9,659 | 9,450 | 9,659 | +286 | +3.1% | 1,055,100 |
| 2015/07/10 | 9,571 | 9,747 | 9,339 | 9,373 | -249 | -2.6% | 2,262,100 |
2351～
2400
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
