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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 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 |
| 2010/12/13 | 3,725 | 3,815 | 3,715 | 3,810 | +105 | +2.8% | 1,767,800 |
| 2010/12/10 | 3,780 | 3,780 | 3,695 | 3,705 | -25 | -0.7% | 2,361,500 |
| 2010/12/09 | 3,715 | 3,745 | 3,705 | 3,730 | -15 | -0.4% | 1,224,600 |
| 2010/12/08 | 3,655 | 3,750 | 3,645 | 3,745 | +115 | +3.2% | 2,562,600 |
| 2010/12/07 | 3,600 | 3,630 | 3,555 | 3,630 | -5 | -0.1% | 1,780,500 |
| 2010/12/06 | 3,560 | 3,645 | 3,555 | 3,635 | +90 | +2.5% | 1,321,600 |
| 2010/12/03 | 3,615 | 3,625 | 3,545 | 3,545 | -30 | -0.8% | 1,651,300 |
| 2010/12/02 | 3,585 | 3,590 | 3,530 | 3,575 | +60 | +1.7% | 1,688,200 |
| 2010/12/01 | 3,435 | 3,515 | 3,390 | 3,515 | +40 | +1.2% | 1,925,800 |
| 2010/11/30 | 3,540 | 3,565 | 3,475 | 3,475 | -110 | -3.1% | 2,476,500 |
| 2010/11/29 | 3,585 | 3,640 | 3,575 | 3,585 | -25 | -0.7% | 1,498,200 |
| 2010/11/26 | 3,645 | 3,655 | 3,605 | 3,610 | -25 | -0.7% | 1,423,200 |
| 2010/11/25 | 3,660 | 3,675 | 3,620 | 3,635 | -25 | -0.7% | 1,757,100 |
| 2010/11/24 | 3,575 | 3,665 | 3,570 | 3,660 | -10 | -0.3% | 1,633,400 |
| 2010/11/22 | 3,600 | 3,675 | 3,580 | 3,670 | +115 | +3.2% | 1,844,000 |
| 2010/11/19 | 3,660 | 3,660 | 3,550 | 3,555 | -75 | -2.1% | 2,099,400 |
| 2010/11/18 | 3,595 | 3,630 | 3,580 | 3,630 | +140 | +4% | 3,560,300 |
| 2010/11/17 | 3,405 | 3,510 | 3,380 | 3,490 | +25 | +0.7% | 1,931,600 |
| 2010/11/16 | 3,440 | 3,505 | 3,430 | 3,465 | +50 | +1.5% | 2,620,500 |
3551～
3600
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
