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 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 3,650 | 3,680 | 3,580 | 3,600 | -35 | -1% | 670,800 |
| 2012/08/27 | 3,680 | 3,705 | 3,630 | 3,635 | -15 | -0.4% | 431,600 |
| 2012/08/24 | 3,640 | 3,675 | 3,630 | 3,650 | -30 | -0.8% | 519,900 |
| 2012/08/23 | 3,650 | 3,705 | 3,645 | 3,680 | +5 | +0.1% | 765,800 |
| 2012/08/22 | 3,715 | 3,715 | 3,655 | 3,675 | -50 | -1.3% | 878,500 |
| 2012/08/21 | 3,710 | 3,765 | 3,710 | 3,725 | -30 | -0.8% | 573,000 |
| 2012/08/20 | 3,750 | 3,785 | 3,725 | 3,755 | +30 | +0.8% | 720,200 |
| 2012/08/17 | 3,710 | 3,745 | 3,690 | 3,725 | +20 | +0.5% | 941,400 |
| 2012/08/16 | 3,665 | 3,710 | 3,655 | 3,705 | +50 | +1.4% | 907,000 |
| 2012/08/15 | 3,650 | 3,675 | 3,605 | 3,655 | ±0 | ±0% | 589,500 |
| 2012/08/14 | 3,605 | 3,665 | 3,605 | 3,655 | +50 | +1.4% | 786,500 |
| 2012/08/13 | 3,665 | 3,680 | 3,595 | 3,605 | +10 | +0.3% | 836,900 |
| 2012/08/10 | 3,610 | 3,630 | 3,570 | 3,595 | -30 | -0.8% | 517,500 |
| 2012/08/09 | 3,590 | 3,635 | 3,570 | 3,625 | +30 | +0.8% | 996,800 |
| 2012/08/08 | 3,650 | 3,670 | 3,565 | 3,595 | -20 | -0.6% | 1,048,600 |
| 2012/08/07 | 3,565 | 3,620 | 3,555 | 3,615 | +75 | +2.1% | 1,017,200 |
| 2012/08/06 | 3,590 | 3,590 | 3,530 | 3,540 | +50 | +1.4% | 708,700 |
| 2012/08/03 | 3,420 | 3,510 | 3,415 | 3,490 | -15 | -0.4% | 811,200 |
| 2012/08/02 | 3,490 | 3,560 | 3,485 | 3,505 | +20 | +0.6% | 1,033,300 |
| 2012/08/01 | 3,375 | 3,495 | 3,375 | 3,485 | +90 | +2.7% | 1,258,100 |
| 2012/07/31 | 3,380 | 3,450 | 3,375 | 3,395 | +35 | +1% | 808,200 |
| 2012/07/30 | 3,350 | 3,370 | 3,335 | 3,360 | +50 | +1.5% | 691,900 |
| 2012/07/27 | 3,340 | 3,340 | 3,270 | 3,310 | +40 | +1.2% | 789,200 |
| 2012/07/26 | 3,220 | 3,295 | 3,170 | 3,270 | +65 | +2% | 1,161,700 |
| 2012/07/25 | 3,205 | 3,215 | 3,135 | 3,205 | -65 | -2% | 1,255,500 |
| 2012/07/24 | 3,310 | 3,330 | 3,265 | 3,270 | -50 | -1.5% | 823,800 |
| 2012/07/23 | 3,325 | 3,385 | 3,315 | 3,320 | -50 | -1.5% | 486,100 |
| 2012/07/20 | 3,360 | 3,415 | 3,340 | 3,370 | -60 | -1.7% | 728,900 |
| 2012/07/19 | 3,405 | 3,450 | 3,380 | 3,430 | +65 | +1.9% | 672,000 |
| 2012/07/18 | 3,425 | 3,425 | 3,350 | 3,365 | -60 | -1.8% | 1,064,100 |
| 2012/07/17 | 3,385 | 3,450 | 3,375 | 3,425 | -5 | -0.1% | 874,200 |
| 2012/07/13 | 3,350 | 3,445 | 3,320 | 3,430 | +55 | +1.6% | 1,532,600 |
| 2012/07/12 | 3,480 | 3,480 | 3,370 | 3,375 | -90 | -2.6% | 1,380,000 |
| 2012/07/11 | 3,470 | 3,485 | 3,455 | 3,465 | -15 | -0.4% | 698,200 |
| 2012/07/10 | 3,535 | 3,600 | 3,480 | 3,480 | -50 | -1.4% | 941,800 |
| 2012/07/09 | 3,510 | 3,550 | 3,480 | 3,530 | -20 | -0.6% | 900,400 |
| 2012/07/06 | 3,525 | 3,590 | 3,515 | 3,550 | +15 | +0.4% | 1,145,200 |
| 2012/07/05 | 3,520 | 3,560 | 3,515 | 3,535 | ±0 | ±0% | 784,900 |
| 2012/07/04 | 3,515 | 3,555 | 3,515 | 3,535 | +30 | +0.9% | 837,500 |
| 2012/07/03 | 3,440 | 3,530 | 3,430 | 3,505 | +120 | +3.5% | 1,403,400 |
| 2012/07/02 | 3,445 | 3,450 | 3,380 | 3,385 | +10 | +0.3% | 679,400 |
| 2012/06/29 | 3,330 | 3,395 | 3,295 | 3,375 | +30 | +0.9% | 910,700 |
| 2012/06/28 | 3,355 | 3,360 | 3,315 | 3,345 | +35 | +1.1% | 494,400 |
| 2012/06/27 | 3,300 | 3,315 | 3,255 | 3,310 | +10 | +0.3% | 634,900 |
| 2012/06/26 | 3,270 | 3,310 | 3,210 | 3,300 | -5 | -0.2% | 1,164,800 |
| 2012/06/25 | 3,390 | 3,395 | 3,305 | 3,305 | -15 | -0.5% | 774,500 |
| 2012/06/22 | 3,320 | 3,350 | 3,310 | 3,320 | -55 | -1.6% | 985,400 |
| 2012/06/21 | 3,350 | 3,420 | 3,340 | 3,375 | +50 | +1.5% | 1,095,500 |
| 2012/06/20 | 3,315 | 3,340 | 3,305 | 3,325 | +45 | +1.4% | 700,800 |
| 2012/06/19 | 3,300 | 3,300 | 3,260 | 3,280 | -35 | -1.1% | 779,600 |
3101～
3150
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
