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 |
|---|---|---|---|---|---|---|---|
| 2012/03/22 | 3,390 | 3,445 | 3,360 | 3,370 | -25 | -0.7% | 1,595,700 |
| 2012/03/21 | 3,410 | 3,430 | 3,390 | 3,395 | -70 | -2% | 984,800 |
| 2012/03/19 | 3,480 | 3,485 | 3,440 | 3,465 | -5 | -0.1% | 1,202,000 |
| 2012/03/16 | 3,420 | 3,470 | 3,410 | 3,470 | +50 | +1.5% | 904,900 |
| 2012/03/15 | 3,420 | 3,440 | 3,390 | 3,420 | +20 | +0.6% | 806,700 |
| 2012/03/14 | 3,395 | 3,435 | 3,390 | 3,400 | +75 | +2.3% | 1,427,200 |
| 2012/03/13 | 3,400 | 3,400 | 3,320 | 3,325 | -65 | -1.9% | 1,540,300 |
| 2012/03/12 | 3,385 | 3,430 | 3,375 | 3,390 | +60 | +1.8% | 1,984,600 |
| 2012/03/09 | 3,300 | 3,360 | 3,295 | 3,330 | +70 | +2.1% | 1,458,600 |
| 2012/03/08 | 3,250 | 3,285 | 3,235 | 3,260 | +50 | +1.6% | 810,300 |
| 2012/03/07 | 3,120 | 3,210 | 3,120 | 3,210 | -5 | -0.2% | 1,450,600 |
| 2012/03/06 | 3,245 | 3,295 | 3,195 | 3,215 | -45 | -1.4% | 1,196,000 |
| 2012/03/05 | 3,310 | 3,325 | 3,240 | 3,260 | -65 | -2% | 873,200 |
| 2012/03/02 | 3,360 | 3,375 | 3,285 | 3,325 | -10 | -0.3% | 796,800 |
| 2012/03/01 | 3,375 | 3,440 | 3,305 | 3,335 | -5 | -0.1% | 1,298,000 |
| 2012/02/29 | 3,420 | 3,425 | 3,330 | 3,340 | -45 | -1.3% | 865,500 |
| 2012/02/28 | 3,350 | 3,385 | 3,285 | 3,385 | -10 | -0.3% | 1,267,400 |
| 2012/02/27 | 3,420 | 3,480 | 3,390 | 3,395 | +25 | +0.7% | 1,588,800 |
| 2012/02/24 | 3,320 | 3,395 | 3,320 | 3,370 | +55 | +1.7% | 1,032,500 |
| 2012/02/23 | 3,275 | 3,330 | 3,255 | 3,315 | ±0 | ±0% | 1,188,500 |
| 2012/02/22 | 3,280 | 3,315 | 3,260 | 3,315 | +20 | +0.6% | 1,203,300 |
| 2012/02/21 | 3,280 | 3,345 | 3,275 | 3,295 | -30 | -0.9% | 959,300 |
| 2012/02/20 | 3,385 | 3,405 | 3,315 | 3,325 | +10 | +0.3% | 1,283,900 |
| 2012/02/17 | 3,270 | 3,325 | 3,265 | 3,315 | +105 | +3.3% | 1,451,800 |
| 2012/02/16 | 3,200 | 3,245 | 3,190 | 3,210 | -30 | -0.9% | 1,683,600 |
| 2012/02/15 | 3,220 | 3,260 | 3,210 | 3,240 | +45 | +1.4% | 1,844,200 |
| 2012/02/14 | 3,145 | 3,210 | 3,130 | 3,195 | +45 | +1.4% | 2,015,100 |
| 2012/02/13 | 3,095 | 3,190 | 3,090 | 3,150 | +115 | +3.8% | 2,828,700 |
| 2012/02/10 | 3,050 | 3,070 | 3,030 | 3,035 | -15 | -0.5% | 1,341,300 |
| 2012/02/09 | 3,040 | 3,070 | 3,025 | 3,050 | +5 | +0.2% | 1,509,100 |
| 2012/02/08 | 3,005 | 3,050 | 2,945 | 3,045 | +66 | +2.2% | 2,881,800 |
| 2012/02/07 | 2,819 | 2,983 | 2,816 | 2,979 | +112 | +3.9% | 3,588,100 |
| 2012/02/06 | 2,788 | 2,874 | 2,788 | 2,867 | +105 | +3.8% | 2,149,200 |
| 2012/02/03 | 2,770 | 2,778 | 2,722 | 2,762 | -9 | -0.3% | 1,224,200 |
| 2012/02/02 | 2,770 | 2,826 | 2,762 | 2,771 | ±0 | ±0% | 1,515,000 |
| 2012/02/01 | 2,731 | 2,891 | 2,727 | 2,771 | +67 | +2.5% | 4,267,800 |
| 2012/01/31 | 2,701 | 2,730 | 2,679 | 2,704 | -68 | -2.5% | 2,847,900 |
| 2012/01/30 | 2,851 | 2,858 | 2,759 | 2,772 | -105 | -3.6% | 2,079,500 |
| 2012/01/27 | 2,896 | 2,915 | 2,865 | 2,877 | -41 | -1.4% | 1,349,500 |
| 2012/01/26 | 2,930 | 2,939 | 2,901 | 2,918 | -4 | -0.1% | 1,016,200 |
| 2012/01/25 | 2,911 | 2,935 | 2,875 | 2,922 | +53 | +1.8% | 1,252,000 |
| 2012/01/24 | 2,882 | 2,904 | 2,864 | 2,869 | -9 | -0.3% | 704,200 |
| 2012/01/23 | 2,895 | 2,917 | 2,861 | 2,878 | +14 | +0.5% | 1,122,200 |
| 2012/01/20 | 2,865 | 2,873 | 2,836 | 2,864 | +48 | +1.7% | 1,307,600 |
| 2012/01/19 | 2,760 | 2,817 | 2,760 | 2,816 | +75 | +2.7% | 1,249,600 |
| 2012/01/18 | 2,663 | 2,761 | 2,660 | 2,741 | +79 | +3% | 1,957,500 |
| 2012/01/17 | 2,663 | 2,684 | 2,645 | 2,662 | ±0 | ±0% | 1,665,000 |
| 2012/01/16 | 2,740 | 2,741 | 2,652 | 2,662 | -113 | -4.1% | 2,408,200 |
| 2012/01/13 | 2,781 | 2,806 | 2,763 | 2,775 | -6 | -0.2% | 1,753,400 |
| 2012/01/12 | 2,799 | 2,806 | 2,768 | 2,781 | -43 | -1.5% | 1,152,600 |
3251～
3300
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
