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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 3,310 | 3,415 | 3,305 | 3,415 | +140 | +4.3% | 2,218,800 |
| 2010/11/12 | 3,240 | 3,325 | 3,230 | 3,275 | -5 | -0.2% | 1,296,400 |
| 2010/11/11 | 3,310 | 3,315 | 3,270 | 3,280 | -10 | -0.3% | 1,047,000 |
| 2010/11/10 | 3,225 | 3,320 | 3,215 | 3,290 | +80 | +2.5% | 2,356,800 |
| 2010/11/09 | 3,155 | 3,230 | 3,120 | 3,210 | +65 | +2.1% | 3,295,000 |
| 2010/11/08 | 3,150 | 3,160 | 3,115 | 3,145 | +40 | +1.3% | 1,373,100 |
| 2010/11/05 | 3,080 | 3,135 | 3,075 | 3,105 | +80 | +2.6% | 1,875,100 |
| 2010/11/04 | 3,045 | 3,045 | 3,005 | 3,025 | +39 | +1.3% | 709,700 |
| 2010/11/02 | 2,965 | 2,987 | 2,946 | 2,986 | +26 | +0.9% | 924,100 |
| 2010/11/01 | 2,995 | 3,050 | 2,951 | 2,960 | -50 | -1.7% | 1,263,400 |
| 2010/10/29 | 3,035 | 3,040 | 2,977 | 3,010 | -30 | -1% | 1,358,700 |
| 2010/10/28 | 3,070 | 3,085 | 3,035 | 3,040 | -50 | -1.6% | 1,025,500 |
| 2010/10/27 | 3,140 | 3,140 | 3,070 | 3,090 | -50 | -1.6% | 1,452,200 |
| 2010/10/26 | 3,155 | 3,185 | 3,135 | 3,140 | -50 | -1.6% | 1,007,200 |
| 2010/10/25 | 3,185 | 3,200 | 3,140 | 3,190 | +25 | +0.8% | 806,500 |
| 2010/10/22 | 3,125 | 3,210 | 3,125 | 3,165 | +5 | +0.2% | 945,800 |
| 2010/10/21 | 3,130 | 3,165 | 3,090 | 3,160 | +45 | +1.4% | 1,642,300 |
| 2010/10/20 | 3,100 | 3,125 | 3,035 | 3,115 | -35 | -1.1% | 949,900 |
| 2010/10/19 | 3,120 | 3,155 | 3,100 | 3,150 | +50 | +1.6% | 808,700 |
| 2010/10/18 | 3,100 | 3,145 | 3,090 | 3,100 | +20 | +0.6% | 521,700 |
| 2010/10/15 | 3,110 | 3,125 | 3,070 | 3,080 | -80 | -2.5% | 1,542,800 |
| 2010/10/14 | 3,045 | 3,185 | 3,030 | 3,160 | +115 | +3.8% | 2,069,800 |
| 2010/10/13 | 3,095 | 3,145 | 3,040 | 3,045 | -50 | -1.6% | 1,315,100 |
| 2010/10/12 | 3,145 | 3,165 | 3,075 | 3,095 | -55 | -1.7% | 1,609,200 |
| 2010/10/08 | 3,170 | 3,185 | 3,135 | 3,150 | -20 | -0.6% | 1,021,300 |
| 2010/10/07 | 3,195 | 3,210 | 3,145 | 3,170 | -60 | -1.9% | 1,103,200 |
| 2010/10/06 | 3,230 | 3,240 | 3,190 | 3,230 | +60 | +1.9% | 847,500 |
| 2010/10/05 | 3,160 | 3,185 | 3,105 | 3,170 | +25 | +0.8% | 1,030,900 |
| 2010/10/04 | 3,160 | 3,195 | 3,140 | 3,145 | -5 | -0.2% | 956,900 |
| 2010/10/01 | 3,240 | 3,245 | 3,095 | 3,150 | -115 | -3.5% | 2,273,900 |
| 2010/09/30 | 3,240 | 3,335 | 3,225 | 3,265 | +40 | +1.2% | 3,001,500 |
| 2010/09/29 | 3,175 | 3,245 | 3,170 | 3,225 | +35 | +1.1% | 1,318,100 |
| 2010/09/28 | 3,130 | 3,225 | 3,120 | 3,190 | +70 | +2.2% | 1,637,800 |
| 2010/09/27 | 3,100 | 3,120 | 3,080 | 3,120 | +60 | +2% | 629,600 |
| 2010/09/24 | 3,080 | 3,110 | 3,055 | 3,060 | -90 | -2.9% | 975,700 |
| 2010/09/22 | 3,170 | 3,215 | 3,145 | 3,150 | -15 | -0.5% | 840,400 |
| 2010/09/21 | 3,190 | 3,205 | 3,150 | 3,165 | +30 | +1% | 1,132,300 |
| 2010/09/17 | 3,120 | 3,150 | 3,095 | 3,135 | +40 | +1.3% | 719,800 |
| 2010/09/16 | 3,115 | 3,120 | 3,050 | 3,095 | +10 | +0.3% | 1,004,200 |
| 2010/09/15 | 2,990 | 3,105 | 2,964 | 3,085 | +80 | +2.7% | 1,202,900 |
| 2010/09/14 | 3,045 | 3,060 | 3,000 | 3,005 | -25 | -0.8% | 677,300 |
| 2010/09/13 | 3,070 | 3,090 | 3,025 | 3,030 | +31 | +1% | 739,600 |
| 2010/09/10 | 2,954 | 3,010 | 2,943 | 2,999 | +53 | +1.8% | 1,166,600 |
| 2010/09/09 | 2,960 | 2,965 | 2,909 | 2,946 | +9 | +0.3% | 893,300 |
| 2010/09/08 | 2,931 | 2,939 | 2,903 | 2,937 | -44 | -1.5% | 830,300 |
| 2010/09/07 | 2,991 | 3,025 | 2,965 | 2,981 | -24 | -0.8% | 786,400 |
| 2010/09/06 | 2,960 | 3,010 | 2,959 | 3,005 | +82 | +2.8% | 1,145,900 |
| 2010/09/03 | 2,863 | 2,948 | 2,862 | 2,923 | +62 | +2.2% | 1,760,600 |
| 2010/09/02 | 2,830 | 2,866 | 2,821 | 2,861 | +151 | +5.6% | 2,846,600 |
| 2010/09/01 | 2,695 | 2,724 | 2,668 | 2,710 | +16 | +0.6% | 1,475,000 |
3601～
3650
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
