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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 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 |
| 2012/11/08 | 3,690 | 3,715 | 3,670 | 3,675 | -75 | -2% | 774,100 |
| 2012/11/07 | 3,780 | 3,800 | 3,710 | 3,750 | -5 | -0.1% | 786,400 |
| 2012/11/06 | 3,775 | 3,790 | 3,720 | 3,755 | -55 | -1.4% | 741,600 |
| 2012/11/05 | 3,830 | 3,865 | 3,790 | 3,810 | -55 | -1.4% | 737,800 |
| 2012/11/02 | 3,800 | 3,880 | 3,790 | 3,865 | +85 | +2.2% | 1,539,400 |
| 2012/11/01 | 3,550 | 3,790 | 3,525 | 3,780 | +160 | +4.4% | 2,013,700 |
| 2012/10/31 | 3,650 | 3,670 | 3,595 | 3,620 | +20 | +0.6% | 816,000 |
| 2012/10/30 | 3,620 | 3,685 | 3,600 | 3,600 | -40 | -1.1% | 641,900 |
| 2012/10/29 | 3,640 | 3,680 | 3,630 | 3,640 | +5 | +0.1% | 344,100 |
3051～
3100
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
