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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 4,985 | 4,990 | 4,925 | 4,930 | -35 | -0.7% | 1,050,900 |
| 2013/01/25 | 4,900 | 4,970 | 4,890 | 4,965 | +160 | +3.3% | 1,494,200 |
| 2013/01/24 | 4,690 | 4,845 | 4,675 | 4,805 | +75 | +1.6% | 1,615,000 |
| 2013/01/23 | 4,825 | 4,860 | 4,730 | 4,730 | -135 | -2.8% | 1,227,500 |
| 2013/01/22 | 4,845 | 4,910 | 4,815 | 4,865 | +25 | +0.5% | 1,147,000 |
| 2013/01/21 | 4,830 | 4,900 | 4,810 | 4,840 | -30 | -0.6% | 970,000 |
| 2013/01/18 | 4,780 | 4,870 | 4,775 | 4,870 | +225 | +4.8% | 2,114,100 |
| 2013/01/17 | 4,605 | 4,675 | 4,565 | 4,645 | +90 | +2% | 1,969,300 |
| 2013/01/16 | 4,535 | 4,620 | 4,525 | 4,555 | +25 | +0.6% | 1,859,100 |
| 2013/01/15 | 4,440 | 4,530 | 4,410 | 4,530 | +20 | +0.4% | 1,446,800 |
| 2013/01/11 | 4,530 | 4,545 | 4,480 | 4,510 | +20 | +0.4% | 912,100 |
| 2013/01/10 | 4,420 | 4,510 | 4,420 | 4,490 | +85 | +1.9% | 1,560,400 |
| 2013/01/09 | 4,295 | 4,445 | 4,290 | 4,405 | +85 | +2% | 1,256,700 |
| 2013/01/08 | 4,415 | 4,415 | 4,300 | 4,320 | -95 | -2.2% | 994,700 |
| 2013/01/07 | 4,500 | 4,500 | 4,385 | 4,415 | -85 | -1.9% | 1,160,000 |
| 2013/01/04 | 4,390 | 4,500 | 4,335 | 4,500 | +280 | +6.6% | 2,153,600 |
| 2012/12/28 | 4,200 | 4,235 | 4,175 | 4,220 | +75 | +1.8% | 906,300 |
| 2012/12/27 | 4,210 | 4,210 | 4,135 | 4,145 | -25 | -0.6% | 679,300 |
| 2012/12/26 | 4,125 | 4,185 | 4,100 | 4,170 | +65 | +1.6% | 634,500 |
| 2012/12/25 | 4,160 | 4,175 | 4,065 | 4,105 | +45 | +1.1% | 728,900 |
| 2012/12/21 | 4,230 | 4,235 | 4,030 | 4,060 | -165 | -3.9% | 1,642,500 |
| 2012/12/20 | 4,195 | 4,270 | 4,185 | 4,225 | +70 | +1.7% | 1,224,700 |
| 2012/12/19 | 4,125 | 4,225 | 4,120 | 4,155 | +155 | +3.9% | 2,770,500 |
| 2012/12/18 | 4,155 | 4,170 | 3,995 | 4,000 | -250 | -5.9% | 2,692,000 |
| 2012/12/17 | 4,325 | 4,330 | 4,230 | 4,250 | -75 | -1.7% | 1,522,000 |
| 2012/12/14 | 4,305 | 4,350 | 4,285 | 4,325 | -5 | -0.1% | 1,079,500 |
| 2012/12/13 | 4,320 | 4,390 | 4,295 | 4,330 | +75 | +1.8% | 1,547,800 |
| 2012/12/12 | 4,345 | 4,345 | 4,250 | 4,255 | -30 | -0.7% | 857,100 |
| 2012/12/11 | 4,315 | 4,320 | 4,270 | 4,285 | -50 | -1.2% | 932,000 |
| 2012/12/10 | 4,320 | 4,360 | 4,300 | 4,335 | +30 | +0.7% | 977,300 |
| 2012/12/07 | 4,230 | 4,330 | 4,225 | 4,305 | +85 | +2% | 1,433,300 |
| 2012/12/06 | 4,240 | 4,245 | 4,200 | 4,220 | +25 | +0.6% | 776,500 |
| 2012/12/05 | 4,185 | 4,240 | 4,175 | 4,195 | -10 | -0.2% | 755,500 |
| 2012/12/04 | 4,240 | 4,260 | 4,185 | 4,205 | -20 | -0.5% | 1,049,800 |
| 2012/12/03 | 4,270 | 4,285 | 4,225 | 4,225 | -70 | -1.6% | 1,199,600 |
| 2012/11/30 | 4,240 | 4,335 | 4,205 | 4,295 | +85 | +2% | 2,188,600 |
| 2012/11/29 | 4,145 | 4,240 | 4,120 | 4,210 | +105 | +2.6% | 1,193,900 |
| 2012/11/28 | 4,115 | 4,130 | 4,050 | 4,105 | -45 | -1.1% | 1,103,500 |
| 2012/11/27 | 4,085 | 4,155 | 4,060 | 4,150 | +20 | +0.5% | 1,388,800 |
| 2012/11/26 | 4,165 | 4,200 | 4,120 | 4,130 | ±0 | ±0% | 1,081,500 |
| 2012/11/22 | 4,035 | 4,135 | 4,030 | 4,130 | +140 | +3.5% | 1,838,100 |
| 2012/11/21 | 3,975 | 3,990 | 3,950 | 3,990 | +45 | +1.1% | 800,200 |
| 2012/11/20 | 3,940 | 3,960 | 3,920 | 3,945 | +20 | +0.5% | 574,400 |
| 2012/11/19 | 3,995 | 3,995 | 3,915 | 3,925 | -20 | -0.5% | 751,800 |
| 2012/11/16 | 3,940 | 4,015 | 3,935 | 3,945 | +5 | +0.1% | 1,412,700 |
| 2012/11/15 | 3,825 | 3,955 | 3,815 | 3,940 | +105 | +2.7% | 1,473,700 |
| 2012/11/14 | 3,830 | 3,860 | 3,805 | 3,835 | +15 | +0.4% | 1,001,900 |
| 2012/11/13 | 3,825 | 3,840 | 3,765 | 3,820 | +50 | +1.3% | 1,009,200 |
| 2012/11/12 | 3,730 | 3,820 | 3,715 | 3,770 | +100 | +2.7% | 1,349,200 |
| 2012/11/09 | 3,645 | 3,700 | 3,635 | 3,670 | -5 | -0.1% | 517,400 |
3001～
3050
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 | 256,100円 | -3.0% | -8.3% | 2.34% | 14.24倍 | 1.70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 | 129,700円 | +3.6% | +5.5% | 1.39% | 26.26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 | 477,000円 | +3.6% | +8.1% | 1.01% | 21.40倍 | 2.25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 | 99,700円 | +9.3% | +106.4% | 3.61% | 12.31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 | 246,100円 | +5.1% | +5.1% | 3.25% | 12.53倍 | 1.27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
