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 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 5,870 | 5,880 | 5,800 | 5,850 | -40 | -0.7% | 1,108,500 |
| 2013/07/22 | 6,030 | 6,050 | 5,880 | 5,890 | -70 | -1.2% | 1,272,900 |
| 2013/07/19 | 6,060 | 6,080 | 5,870 | 5,960 | -60 | -1% | 2,137,700 |
| 2013/07/18 | 6,000 | 6,070 | 5,980 | 6,020 | +60 | +1% | 1,239,200 |
| 2013/07/17 | 5,910 | 5,990 | 5,890 | 5,960 | -30 | -0.5% | 1,322,000 |
| 2013/07/16 | 6,100 | 6,130 | 5,960 | 5,990 | -140 | -2.3% | 1,364,200 |
| 2013/07/12 | 6,160 | 6,180 | 6,100 | 6,130 | -70 | -1.1% | 1,214,200 |
| 2013/07/11 | 6,180 | 6,300 | 6,140 | 6,200 | -50 | -0.8% | 1,764,200 |
| 2013/07/10 | 6,190 | 6,300 | 6,190 | 6,250 | -30 | -0.5% | 993,800 |
| 2013/07/09 | 6,310 | 6,320 | 6,100 | 6,280 | -160 | -2.5% | 1,930,600 |
| 2013/07/08 | 6,590 | 6,590 | 6,440 | 6,440 | -150 | -2.3% | 840,700 |
| 2013/07/05 | 6,540 | 6,590 | 6,530 | 6,590 | +90 | +1.4% | 833,700 |
| 2013/07/04 | 6,460 | 6,520 | 6,400 | 6,500 | +50 | +0.8% | 921,800 |
| 2013/07/03 | 6,470 | 6,500 | 6,400 | 6,450 | +70 | +1.1% | 1,081,000 |
| 2013/07/02 | 6,420 | 6,420 | 6,300 | 6,380 | -40 | -0.6% | 1,338,700 |
| 2013/07/01 | 6,460 | 6,460 | 6,280 | 6,420 | +40 | +0.6% | 902,300 |
| 2013/06/28 | 6,460 | 6,470 | 6,260 | 6,380 | -30 | -0.5% | 1,490,200 |
| 2013/06/27 | 6,050 | 6,410 | 6,000 | 6,410 | +460 | +7.7% | 3,132,200 |
| 2013/06/26 | 6,070 | 6,090 | 5,870 | 5,950 | -40 | -0.7% | 841,400 |
| 2013/06/25 | 6,120 | 6,120 | 5,890 | 5,990 | -100 | -1.6% | 1,511,600 |
| 2013/06/24 | 6,160 | 6,200 | 6,040 | 6,090 | -10 | -0.2% | 646,500 |
| 2013/06/21 | 5,800 | 6,100 | 5,790 | 6,100 | +80 | +1.3% | 1,849,700 |
| 2013/06/20 | 5,920 | 6,040 | 5,860 | 6,020 | +60 | +1% | 1,440,100 |
| 2013/06/19 | 6,090 | 6,100 | 5,880 | 5,960 | +20 | +0.3% | 931,400 |
| 2013/06/18 | 6,010 | 6,050 | 5,850 | 5,940 | +30 | +0.5% | 819,100 |
| 2013/06/17 | 5,660 | 5,920 | 5,660 | 5,910 | +250 | +4.4% | 915,500 |
| 2013/06/14 | 5,700 | 5,750 | 5,580 | 5,660 | +200 | +3.7% | 2,147,300 |
| 2013/06/13 | 5,730 | 5,790 | 5,430 | 5,460 | -370 | -6.3% | 1,581,200 |
| 2013/06/12 | 5,680 | 5,880 | 5,650 | 5,830 | ±0 | ±0% | 1,031,800 |
| 2013/06/11 | 5,900 | 5,920 | 5,740 | 5,830 | -90 | -1.5% | 1,461,600 |
| 2013/06/10 | 5,930 | 5,960 | 5,770 | 5,920 | +320 | +5.7% | 1,299,300 |
| 2013/06/07 | 5,750 | 5,820 | 5,490 | 5,600 | -250 | -4.3% | 2,280,800 |
| 2013/06/06 | 5,900 | 6,000 | 5,810 | 5,850 | -160 | -2.7% | 1,273,700 |
| 2013/06/05 | 6,190 | 6,240 | 6,010 | 6,010 | -230 | -3.7% | 873,800 |
| 2013/06/04 | 6,070 | 6,260 | 5,980 | 6,240 | +110 | +1.8% | 1,105,200 |
| 2013/06/03 | 6,100 | 6,280 | 6,050 | 6,130 | +10 | +0.2% | 1,136,900 |
| 2013/05/31 | 6,350 | 6,380 | 6,110 | 6,120 | -180 | -2.9% | 1,183,100 |
| 2013/05/30 | 6,400 | 6,470 | 6,240 | 6,300 | -240 | -3.7% | 1,095,400 |
| 2013/05/29 | 6,790 | 6,790 | 6,510 | 6,540 | -80 | -1.2% | 923,700 |
| 2013/05/28 | 6,310 | 6,670 | 6,270 | 6,620 | +300 | +4.7% | 1,446,800 |
| 2013/05/27 | 6,400 | 6,500 | 6,320 | 6,320 | -280 | -4.2% | 1,058,100 |
| 2013/05/24 | 6,650 | 6,840 | 6,350 | 6,600 | +50 | +0.8% | 1,742,000 |
| 2013/05/23 | 6,960 | 7,070 | 6,550 | 6,550 | -500 | -7.1% | 2,180,800 |
| 2013/05/22 | 7,010 | 7,100 | 6,960 | 7,050 | -10 | -0.1% | 1,378,500 |
| 2013/05/21 | 7,160 | 7,190 | 7,020 | 7,060 | -90 | -1.3% | 1,038,400 |
| 2013/05/20 | 7,100 | 7,190 | 7,020 | 7,150 | +130 | +1.9% | 1,065,000 |
| 2013/05/17 | 6,960 | 7,030 | 6,930 | 7,020 | +50 | +0.7% | 1,127,200 |
| 2013/05/16 | 6,980 | 7,000 | 6,840 | 6,970 | +50 | +0.7% | 1,171,000 |
| 2013/05/15 | 6,830 | 7,030 | 6,830 | 6,920 | +190 | +2.8% | 2,281,200 |
| 2013/05/14 | 6,680 | 6,730 | 6,590 | 6,730 | +130 | +2% | 1,294,200 |
2901～
2950
件表示中 / 3714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 | 261,100円 | -3.0% | -8.3% | 2.30% | 14.38倍 | 1.72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 | 524,000円 | -1.4% | +16.0% | 1.03% | 19.55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 |
| ユニチャーム | 114,400円 | +3.6% | +5.5% | 1.57% | 23.17倍 | 2.59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 | 98,800円 | +2.6% | +11.7% | 4.05% | 10.73倍 | 0.72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 | 75,500円 | -15.1% | +9.5% | 4.24% | 7.41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。製薬や産業ガス等も |
市場注目の銘柄
チャート関連のコラム
