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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 4,241 | 4,291 | 4,174 | 4,175 | -185 | -4.2% | 2,462,200 |
| 2014/02/03 | 4,499 | 4,500 | 4,346 | 4,360 | -242 | -5.3% | 2,950,300 |
| 2014/01/31 | 4,530 | 4,689 | 4,510 | 4,602 | +172 | +3.9% | 3,171,900 |
| 2014/01/30 | 4,350 | 4,459 | 4,320 | 4,430 | -67 | -1.5% | 1,833,400 |
| 2014/01/29 | 4,366 | 4,497 | 4,355 | 4,497 | +185 | +4.3% | 1,495,200 |
| 2014/01/28 | 4,400 | 4,435 | 4,300 | 4,312 | -127 | -2.9% | 1,952,500 |
| 2014/01/27 | 4,400 | 4,491 | 4,378 | 4,439 | -118 | -2.6% | 2,353,700 |
| 2014/01/24 | 4,675 | 4,680 | 4,521 | 4,557 | +302 | +7.1% | 7,268,600 |
| 2014/01/23 | 4,315 | 4,320 | 4,246 | 4,255 | -42 | -1% | 1,465,000 |
| 2014/01/22 | 4,280 | 4,304 | 4,231 | 4,297 | +1 | ±0% | 1,841,700 |
| 2014/01/21 | 4,314 | 4,322 | 4,276 | 4,296 | +29 | +0.7% | 1,059,300 |
| 2014/01/20 | 4,318 | 4,321 | 4,260 | 4,267 | -47 | -1.1% | 1,205,100 |
| 2014/01/17 | 4,347 | 4,352 | 4,291 | 4,314 | -47 | -1.1% | 1,426,700 |
| 2014/01/16 | 4,373 | 4,424 | 4,346 | 4,361 | -57 | -1.3% | 1,336,500 |
| 2014/01/15 | 4,328 | 4,434 | 4,310 | 4,418 | +174 | +4.1% | 2,079,000 |
| 2014/01/14 | 4,300 | 4,328 | 4,236 | 4,244 | -111 | -2.5% | 2,177,200 |
| 2014/01/10 | 4,330 | 4,420 | 4,315 | 4,355 | -25 | -0.6% | 2,401,000 |
| 2014/01/09 | 4,450 | 4,495 | 4,360 | 4,380 | -140 | -3.1% | 2,496,300 |
| 2014/01/08 | 4,405 | 4,520 | 4,405 | 4,520 | +130 | +3% | 1,770,000 |
| 2014/01/07 | 4,370 | 4,430 | 4,360 | 4,390 | +5 | +0.1% | 1,424,600 |
| 2014/01/06 | 4,400 | 4,425 | 4,320 | 4,385 | -50 | -1.1% | 2,004,900 |
| 2013/12/30 | 4,435 | 4,440 | 4,375 | 4,435 | ±0 | ±0% | 1,890,600 |
| 2013/12/27 | 4,450 | 4,460 | 4,395 | 4,435 | -10 | -0.2% | 1,373,900 |
| 2013/12/26 | 4,435 | 4,445 | 4,405 | 4,445 | +60 | +1.4% | 1,824,500 |
| 2013/12/25 | 4,380 | 4,440 | 4,360 | 4,385 | -15 | -0.3% | 1,799,800 |
| 2013/12/24 | 4,360 | 4,415 | 4,350 | 4,400 | +40 | +0.9% | 2,965,400 |
| 2013/12/20 | 4,275 | 4,365 | 4,275 | 4,360 | +55 | +1.3% | 2,507,500 |
| 2013/12/19 | 4,270 | 4,320 | 4,240 | 4,305 | +85 | +2% | 3,302,500 |
| 2013/12/18 | 4,170 | 4,220 | 4,165 | 4,220 | +20 | +0.5% | 2,669,400 |
| 2013/12/17 | 4,150 | 4,215 | 4,140 | 4,200 | +50 | +1.2% | 2,284,300 |
| 2013/12/16 | 4,260 | 4,270 | 4,140 | 4,150 | -65 | -1.5% | 3,089,500 |
| 2013/12/13 | 4,120 | 4,260 | 4,040 | 4,215 | +35 | +0.8% | 9,814,500 |
| 2013/12/12 | 4,340 | 4,400 | 4,170 | 4,180 | -990 | -19.1% | 13,206,300 |
| 2013/12/11 | 5,170 | 5,190 | 5,120 | 5,170 | -80 | -1.5% | 947,800 |
| 2013/12/10 | 5,230 | 5,270 | 5,200 | 5,250 | +30 | +0.6% | 1,109,700 |
| 2013/12/09 | 5,250 | 5,250 | 5,190 | 5,220 | +90 | +1.8% | 1,044,100 |
| 2013/12/06 | 5,010 | 5,170 | 5,000 | 5,130 | +80 | +1.6% | 1,449,200 |
| 2013/12/05 | 5,140 | 5,160 | 5,040 | 5,050 | -110 | -2.1% | 1,388,700 |
| 2013/12/04 | 5,220 | 5,250 | 5,120 | 5,160 | -170 | -3.2% | 1,696,300 |
| 2013/12/03 | 5,360 | 5,370 | 5,290 | 5,330 | +10 | +0.2% | 1,105,600 |
| 2013/12/02 | 5,270 | 5,340 | 5,260 | 5,320 | +110 | +2.1% | 1,093,800 |
| 2013/11/29 | 5,270 | 5,290 | 5,180 | 5,210 | -70 | -1.3% | 1,510,500 |
| 2013/11/28 | 5,340 | 5,340 | 5,220 | 5,280 | -30 | -0.6% | 1,688,800 |
| 2013/11/27 | 5,320 | 5,340 | 5,280 | 5,310 | -30 | -0.6% | 1,033,900 |
| 2013/11/26 | 5,300 | 5,370 | 5,290 | 5,340 | -60 | -1.1% | 981,200 |
| 2013/11/25 | 5,440 | 5,440 | 5,370 | 5,400 | -10 | -0.2% | 1,158,800 |
| 2013/11/22 | 5,460 | 5,460 | 5,390 | 5,410 | -10 | -0.2% | 1,545,700 |
| 2013/11/21 | 5,380 | 5,440 | 5,350 | 5,420 | +100 | +1.9% | 1,257,500 |
| 2013/11/20 | 5,360 | 5,390 | 5,310 | 5,320 | +10 | +0.2% | 893,300 |
| 2013/11/19 | 5,310 | 5,340 | 5,270 | 5,310 | -30 | -0.6% | 817,100 |
2751～
2800
件表示中 / 3694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 | 264,100円 | -3.0% | -8.3% | 2.27% | 14.68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 |
| ユニチャーム | 131,800円 | +3.6% | +5.5% | 1.37% | 26.69倍 | 2.98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 | 488,200円 | +3.6% | +8.1% | 0.98% | 21.90倍 | 2.30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 | 101,700円 | +9.3% | +106.4% | 3.54% | 12.55倍 | 0.79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 | 247,600円 | +5.1% | +5.1% | 3.23% | 12.60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
