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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 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 |
| 2013/11/18 | 5,400 | 5,410 | 5,320 | 5,340 | -30 | -0.6% | 1,244,600 |
| 2013/11/15 | 5,360 | 5,400 | 5,330 | 5,370 | +30 | +0.6% | 1,803,400 |
| 2013/11/14 | 5,280 | 5,380 | 5,260 | 5,340 | +110 | +2.1% | 1,859,200 |
| 2013/11/13 | 5,300 | 5,340 | 5,200 | 5,230 | -120 | -2.2% | 1,612,800 |
| 2013/11/12 | 5,220 | 5,350 | 5,200 | 5,350 | +180 | +3.5% | 1,802,000 |
| 2013/11/11 | 5,220 | 5,220 | 5,150 | 5,170 | +30 | +0.6% | 928,900 |
| 2013/11/08 | 5,070 | 5,180 | 5,050 | 5,140 | +30 | +0.6% | 1,517,500 |
| 2013/11/07 | 5,240 | 5,250 | 5,070 | 5,110 | -120 | -2.3% | 1,470,600 |
| 2013/11/06 | 5,020 | 5,280 | 5,010 | 5,230 | +200 | +4% | 2,140,800 |
2801～
2850
件表示中 / 3735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 | 271,300円 | -3.0% | -8.3% | 2.21% | 14.87倍 | 1.78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 | 552,200円 | -1.4% | +16.0% | 0.98% | 20.61倍 | 2.44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 | 105,600円 | +3.6% | +5.5% | 1.70% | 21.39倍 | 2.39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 | 103,300円 | +2.6% | +11.7% | 3.87% | 11.22倍 | 0.75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 | 77,300円 | -15.1% | +9.5% | 4.14% | 7.40倍 | 0.62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
