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 |
|---|---|---|---|---|---|---|---|
| 2011/04/13 | 4,130 | 4,215 | 4,120 | 4,150 | +15 | +0.4% | 1,095,600 |
| 2011/04/12 | 4,190 | 4,215 | 4,095 | 4,135 | -125 | -2.9% | 1,042,800 |
| 2011/04/11 | 4,200 | 4,300 | 4,185 | 4,260 | +10 | +0.2% | 608,500 |
| 2011/04/08 | 4,135 | 4,275 | 4,085 | 4,250 | +70 | +1.7% | 1,259,000 |
| 2011/04/07 | 4,285 | 4,310 | 4,170 | 4,180 | -95 | -2.2% | 983,300 |
| 2011/04/06 | 4,330 | 4,355 | 4,245 | 4,275 | -35 | -0.8% | 981,700 |
| 2011/04/05 | 4,435 | 4,435 | 4,250 | 4,310 | -125 | -2.8% | 941,600 |
| 2011/04/04 | 4,480 | 4,495 | 4,430 | 4,435 | +15 | +0.3% | 1,045,900 |
| 2011/04/01 | 4,500 | 4,510 | 4,410 | 4,420 | +10 | +0.2% | 1,553,600 |
| 2011/03/31 | 4,410 | 4,430 | 4,350 | 4,410 | +60 | +1.4% | 1,202,500 |
| 2011/03/30 | 4,195 | 4,350 | 4,195 | 4,350 | +155 | +3.7% | 1,231,500 |
| 2011/03/29 | 4,120 | 4,245 | 4,115 | 4,195 | -35 | -0.8% | 1,044,000 |
| 2011/03/28 | 4,210 | 4,245 | 4,165 | 4,230 | -40 | -0.9% | 933,500 |
| 2011/03/25 | 4,345 | 4,345 | 4,230 | 4,270 | -5 | -0.1% | 1,080,700 |
| 2011/03/24 | 4,380 | 4,385 | 4,255 | 4,275 | -55 | -1.3% | 1,623,300 |
| 2011/03/23 | 4,465 | 4,465 | 4,285 | 4,330 | -150 | -3.3% | 2,968,400 |
| 2011/03/22 | 4,335 | 4,500 | 4,275 | 4,480 | +355 | +8.6% | 2,975,600 |
| 2011/03/18 | 4,180 | 4,250 | 4,090 | 4,125 | +40 | +1% | 1,932,400 |
| 2011/03/17 | 4,000 | 4,180 | 3,945 | 4,085 | -115 | -2.7% | 2,292,500 |
| 2011/03/16 | 4,075 | 4,200 | 4,015 | 4,200 | +475 | +12.8% | 4,257,500 |
| 2011/03/15 | 3,845 | 3,895 | 3,415 | 3,725 | -160 | -4.1% | 4,049,700 |
| 2011/03/14 | 3,920 | 4,115 | 3,855 | 3,885 | -525 | -11.9% | 4,538,100 |
| 2011/03/11 | 4,455 | 4,495 | 4,400 | 4,410 | -115 | -2.5% | 3,092,200 |
| 2011/03/10 | 4,600 | 4,605 | 4,490 | 4,525 | -60 | -1.3% | 2,690,100 |
| 2011/03/09 | 4,710 | 4,730 | 4,580 | 4,585 | -80 | -1.7% | 2,831,100 |
| 2011/03/08 | 4,655 | 4,730 | 4,605 | 4,665 | -55 | -1.2% | 3,530,000 |
| 2011/03/07 | 4,810 | 4,840 | 4,685 | 4,720 | -160 | -3.3% | 2,430,200 |
| 2011/03/04 | 5,020 | 5,060 | 4,830 | 4,880 | -65 | -1.3% | 3,508,400 |
| 2011/03/03 | 4,850 | 4,945 | 4,815 | 4,945 | -75 | -1.5% | 3,532,800 |
| 2011/03/02 | 5,010 | 5,110 | 4,990 | 5,020 | -120 | -2.3% | 3,283,400 |
| 2011/03/01 | 5,010 | 5,140 | 5,010 | 5,140 | +215 | +4.4% | 3,309,100 |
| 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 |
3501～
3550
件表示中 / 3754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 | 321,000円 | -3.0% | -8.3% | 1.87% | 17.53倍 | 2.10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 |
| 日ペイントＨ | 128,600円 | +11.1% | +24.5% | 1.24% | 18.64倍 | 1.90倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 544,500円 | -1.4% | +16.0% | 0.99% | 20.32倍 | 2.40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 | 105,300円 | +3.6% | +5.5% | 1.71% | 21.33倍 | 2.38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 | 107,700円 | +2.6% | +11.7% | 3.71% | 11.70倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
