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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 4,815 | 4,925 | 4,760 | 4,925 | +140 | +2.9% | 3,387,200 |
| 2011/02/25 | 4,750 | 4,815 | 4,680 | 4,785 | +80 | +1.7% | 2,355,700 |
| 2011/02/24 | 4,735 | 4,745 | 4,685 | 4,705 | -95 | -2% | 2,485,000 |
| 2011/02/23 | 4,860 | 4,960 | 4,790 | 4,800 | -125 | -2.5% | 3,075,200 |
| 2011/02/22 | 5,000 | 5,000 | 4,910 | 4,925 | -155 | -3.1% | 2,736,600 |
| 2011/02/21 | 5,060 | 5,100 | 5,000 | 5,080 | -80 | -1.6% | 2,770,600 |
| 2011/02/18 | 4,975 | 5,210 | 4,955 | 5,160 | +150 | +3% | 4,035,200 |
| 2011/02/17 | 5,000 | 5,020 | 4,955 | 5,010 | ±0 | ±0% | 2,736,800 |
| 2011/02/16 | 4,865 | 5,040 | 4,865 | 5,010 | +160 | +3.3% | 3,346,700 |
| 2011/02/15 | 4,820 | 4,860 | 4,810 | 4,850 | +30 | +0.6% | 1,418,000 |
| 2011/02/14 | 4,740 | 4,830 | 4,730 | 4,820 | +155 | +3.3% | 2,161,800 |
| 2011/02/10 | 4,660 | 4,710 | 4,630 | 4,665 | -45 | -1% | 1,724,100 |
| 2011/02/09 | 4,735 | 4,750 | 4,665 | 4,710 | +15 | +0.3% | 2,128,600 |
| 2011/02/08 | 4,690 | 4,775 | 4,680 | 4,695 | -5 | -0.1% | 2,259,200 |
| 2011/02/07 | 4,660 | 4,700 | 4,600 | 4,700 | +110 | +2.4% | 2,441,500 |
| 2011/02/04 | 4,480 | 4,735 | 4,470 | 4,590 | +205 | +4.7% | 3,651,200 |
| 2011/02/03 | 4,445 | 4,455 | 4,355 | 4,385 | -15 | -0.3% | 1,490,400 |
| 2011/02/02 | 4,400 | 4,420 | 4,350 | 4,400 | +25 | +0.6% | 2,083,200 |
| 2011/02/01 | 4,235 | 4,390 | 4,205 | 4,375 | +285 | +7% | 4,640,700 |
| 2011/01/31 | 4,055 | 4,135 | 4,030 | 4,090 | -45 | -1.1% | 1,144,200 |
| 2011/01/28 | 4,200 | 4,215 | 4,080 | 4,135 | -40 | -1% | 2,033,000 |
| 2011/01/27 | 4,120 | 4,185 | 4,100 | 4,175 | +70 | +1.7% | 1,823,000 |
| 2011/01/26 | 4,080 | 4,130 | 4,075 | 4,105 | -5 | -0.1% | 993,300 |
| 2011/01/25 | 4,060 | 4,125 | 4,040 | 4,110 | +120 | +3% | 1,655,700 |
| 2011/01/24 | 3,960 | 4,005 | 3,915 | 3,990 | +30 | +0.8% | 1,137,700 |
| 2011/01/21 | 4,060 | 4,065 | 3,930 | 3,960 | -120 | -2.9% | 1,880,300 |
| 2011/01/20 | 4,125 | 4,135 | 4,060 | 4,080 | -105 | -2.5% | 1,282,600 |
| 2011/01/19 | 4,105 | 4,190 | 4,100 | 4,185 | +90 | +2.2% | 1,086,200 |
| 2011/01/18 | 4,050 | 4,135 | 4,040 | 4,095 | +45 | +1.1% | 940,100 |
| 2011/01/17 | 4,105 | 4,105 | 4,035 | 4,050 | -20 | -0.5% | 1,627,700 |
| 2011/01/14 | 4,100 | 4,125 | 4,060 | 4,070 | -65 | -1.6% | 1,441,700 |
| 2011/01/13 | 4,165 | 4,185 | 4,095 | 4,135 | +10 | +0.2% | 1,542,800 |
| 2011/01/12 | 4,210 | 4,240 | 4,110 | 4,125 | -55 | -1.3% | 1,616,400 |
| 2011/01/11 | 4,080 | 4,230 | 4,060 | 4,180 | +90 | +2.2% | 1,927,700 |
| 2011/01/07 | 4,045 | 4,110 | 4,045 | 4,090 | +25 | +0.6% | 1,011,800 |
| 2011/01/06 | 4,030 | 4,075 | 4,030 | 4,065 | +85 | +2.1% | 1,394,700 |
| 2011/01/05 | 3,960 | 3,980 | 3,935 | 3,980 | +20 | +0.5% | 884,900 |
| 2011/01/04 | 3,895 | 3,970 | 3,885 | 3,960 | +135 | +3.5% | 1,476,200 |
| 2010/12/30 | 3,865 | 3,865 | 3,810 | 3,825 | -40 | -1% | 663,800 |
| 2010/12/29 | 3,840 | 3,895 | 3,825 | 3,865 | +30 | +0.8% | 1,051,800 |
| 2010/12/28 | 3,850 | 3,860 | 3,815 | 3,835 | -25 | -0.6% | 684,900 |
| 2010/12/27 | 3,860 | 3,875 | 3,845 | 3,860 | -5 | -0.1% | 660,600 |
| 2010/12/24 | 3,855 | 3,880 | 3,850 | 3,865 | -25 | -0.6% | 509,900 |
| 2010/12/22 | 3,860 | 3,905 | 3,845 | 3,890 | +70 | +1.8% | 2,234,400 |
| 2010/12/21 | 3,775 | 3,830 | 3,765 | 3,820 | +45 | +1.2% | 967,500 |
| 2010/12/20 | 3,775 | 3,795 | 3,755 | 3,775 | -15 | -0.4% | 591,600 |
| 2010/12/17 | 3,810 | 3,820 | 3,770 | 3,790 | -20 | -0.5% | 1,296,200 |
| 2010/12/16 | 3,755 | 3,820 | 3,740 | 3,810 | +55 | +1.5% | 1,279,900 |
| 2010/12/15 | 3,800 | 3,805 | 3,750 | 3,755 | -20 | -0.5% | 1,355,600 |
| 2010/12/14 | 3,810 | 3,825 | 3,750 | 3,775 | -35 | -0.9% | 1,485,800 |
3501～
3550
件表示中 / 3723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 | 262,500円 | -3.0% | -8.3% | 2.29% | 14.39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 | 556,100円 | -1.4% | +16.0% | 0.97% | 20.75倍 | 2.46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 | 112,500円 | +3.6% | +5.5% | 1.60% | 22.79倍 | 2.55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 | 97,300円 | +2.6% | +11.7% | 4.11% | 10.58倍 | 0.71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 | 76,600円 | -15.1% | +9.5% | 4.18% | 7.43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
