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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 7,860 | 7,885 | 7,785 | 7,788 | -94 | -1.2% | 568,200 |
| 2015/04/23 | 7,927 | 7,940 | 7,842 | 7,882 | -22 | -0.3% | 908,200 |
| 2015/04/22 | 7,800 | 7,927 | 7,799 | 7,904 | +128 | +1.6% | 1,351,000 |
| 2015/04/21 | 7,699 | 7,789 | 7,699 | 7,776 | +109 | +1.4% | 773,900 |
| 2015/04/20 | 7,525 | 7,708 | 7,520 | 7,667 | +12 | +0.2% | 882,800 |
| 2015/04/17 | 7,796 | 7,796 | 7,655 | 7,655 | -161 | -2.1% | 1,028,200 |
| 2015/04/16 | 7,843 | 7,850 | 7,786 | 7,816 | -34 | -0.4% | 779,800 |
| 2015/04/15 | 7,901 | 7,918 | 7,822 | 7,850 | -52 | -0.7% | 796,300 |
| 2015/04/14 | 7,915 | 7,935 | 7,850 | 7,902 | -69 | -0.9% | 677,900 |
| 2015/04/13 | 8,050 | 8,058 | 7,941 | 7,971 | -56 | -0.7% | 668,200 |
| 2015/04/10 | 8,043 | 8,065 | 7,996 | 8,027 | -24 | -0.3% | 1,372,200 |
| 2015/04/09 | 8,142 | 8,143 | 8,014 | 8,051 | -62 | -0.8% | 876,100 |
| 2015/04/08 | 8,150 | 8,184 | 8,069 | 8,113 | +13 | +0.2% | 1,107,500 |
| 2015/04/07 | 7,963 | 8,107 | 7,913 | 8,100 | +194 | +2.5% | 1,192,000 |
| 2015/04/06 | 7,810 | 7,919 | 7,780 | 7,906 | +56 | +0.7% | 884,200 |
| 2015/04/03 | 7,823 | 7,886 | 7,762 | 7,850 | -37 | -0.5% | 1,092,200 |
| 2015/04/02 | 7,867 | 7,971 | 7,807 | 7,887 | +1 | ±0% | 1,374,200 |
| 2015/04/01 | 7,986 | 8,041 | 7,821 | 7,886 | -144 | -1.8% | 1,321,600 |
| 2015/03/31 | 8,133 | 8,180 | 8,030 | 8,030 | -62 | -0.8% | 1,281,200 |
| 2015/03/30 | 8,076 | 8,127 | 8,031 | 8,092 | +136 | +1.7% | 1,049,700 |
| 2015/03/27 | 7,937 | 8,147 | 7,892 | 7,956 | -186 | -2.3% | 1,539,000 |
| 2015/03/26 | 8,214 | 8,262 | 8,102 | 8,142 | -131 | -1.6% | 1,066,900 |
| 2015/03/25 | 8,139 | 8,280 | 8,116 | 8,273 | +134 | +1.6% | 1,454,800 |
| 2015/03/24 | 8,071 | 8,240 | 8,067 | 8,139 | +2 | ±0% | 1,569,900 |
| 2015/03/23 | 8,029 | 8,151 | 8,019 | 8,137 | +135 | +1.7% | 1,027,300 |
| 2015/03/20 | 8,035 | 8,121 | 7,933 | 8,002 | -26 | -0.3% | 1,398,700 |
| 2015/03/19 | 7,778 | 8,034 | 7,747 | 8,028 | +251 | +3.2% | 2,055,300 |
| 2015/03/18 | 7,717 | 7,788 | 7,662 | 7,777 | +59 | +0.8% | 1,067,000 |
| 2015/03/17 | 7,749 | 7,791 | 7,681 | 7,718 | +25 | +0.3% | 847,100 |
| 2015/03/16 | 7,707 | 7,796 | 7,688 | 7,693 | -75 | -1% | 1,094,800 |
| 2015/03/13 | 7,869 | 7,869 | 7,586 | 7,768 | +241 | +3.2% | 3,680,500 |
| 2015/03/12 | 7,412 | 7,536 | 7,363 | 7,527 | +96 | +1.3% | 1,141,800 |
| 2015/03/11 | 7,499 | 7,534 | 7,421 | 7,431 | -80 | -1.1% | 1,197,000 |
| 2015/03/10 | 7,613 | 7,649 | 7,460 | 7,511 | -84 | -1.1% | 1,362,300 |
| 2015/03/09 | 7,681 | 7,733 | 7,577 | 7,595 | -150 | -1.9% | 1,372,300 |
| 2015/03/06 | 7,506 | 7,747 | 7,500 | 7,745 | +288 | +3.9% | 2,060,500 |
| 2015/03/05 | 7,440 | 7,492 | 7,386 | 7,457 | -18 | -0.2% | 1,364,200 |
| 2015/03/04 | 7,518 | 7,566 | 7,441 | 7,475 | -43 | -0.6% | 1,269,200 |
| 2015/03/03 | 7,595 | 7,595 | 7,451 | 7,518 | +8 | +0.1% | 966,700 |
| 2015/03/02 | 7,630 | 7,676 | 7,506 | 7,510 | -70 | -0.9% | 1,212,000 |
| 2015/02/27 | 7,570 | 7,635 | 7,533 | 7,580 | +7 | +0.1% | 1,027,700 |
| 2015/02/26 | 7,475 | 7,573 | 7,457 | 7,573 | +108 | +1.4% | 1,083,300 |
| 2015/02/25 | 7,491 | 7,550 | 7,445 | 7,465 | -46 | -0.6% | 891,900 |
| 2015/02/24 | 7,523 | 7,540 | 7,459 | 7,511 | +22 | +0.3% | 800,000 |
| 2015/02/23 | 7,500 | 7,525 | 7,458 | 7,489 | +97 | +1.3% | 1,036,200 |
| 2015/02/20 | 7,387 | 7,423 | 7,340 | 7,392 | +40 | +0.5% | 908,500 |
| 2015/02/19 | 7,326 | 7,390 | 7,307 | 7,352 | -11 | -0.1% | 1,007,900 |
| 2015/02/18 | 7,440 | 7,448 | 7,333 | 7,363 | +9 | +0.1% | 1,278,000 |
| 2015/02/17 | 7,394 | 7,469 | 7,277 | 7,354 | -141 | -1.9% | 1,442,500 |
| 2015/02/16 | 7,507 | 7,577 | 7,467 | 7,495 | -23 | -0.3% | 989,700 |
2451～
2500
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
