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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 2,753 | 2,759 | 2,694 | 2,694 | -113 | -4% | 818,400 |
| 2010/08/30 | 2,824 | 2,848 | 2,791 | 2,807 | +33 | +1.2% | 566,400 |
| 2010/08/27 | 2,696 | 2,792 | 2,676 | 2,774 | +19 | +0.7% | 1,044,700 |
| 2010/08/26 | 2,760 | 2,770 | 2,727 | 2,755 | +30 | +1.1% | 768,300 |
| 2010/08/25 | 2,700 | 2,759 | 2,670 | 2,725 | -25 | -0.9% | 1,579,800 |
| 2010/08/24 | 2,800 | 2,800 | 2,741 | 2,750 | -92 | -3.2% | 1,351,000 |
| 2010/08/23 | 2,858 | 2,860 | 2,830 | 2,842 | -24 | -0.8% | 927,600 |
| 2010/08/20 | 2,870 | 2,888 | 2,840 | 2,866 | -77 | -2.6% | 1,174,600 |
| 2010/08/19 | 2,885 | 2,946 | 2,883 | 2,943 | +50 | +1.7% | 1,000,900 |
| 2010/08/18 | 2,897 | 2,903 | 2,855 | 2,893 | +35 | +1.2% | 777,000 |
| 2010/08/17 | 2,855 | 2,880 | 2,839 | 2,858 | -37 | -1.3% | 695,600 |
| 2010/08/16 | 2,850 | 2,918 | 2,850 | 2,895 | -18 | -0.6% | 1,152,500 |
| 2010/08/13 | 2,889 | 2,914 | 2,851 | 2,913 | +36 | +1.3% | 727,900 |
| 2010/08/12 | 2,850 | 2,877 | 2,836 | 2,877 | -52 | -1.8% | 1,565,400 |
| 2010/08/11 | 3,030 | 3,045 | 2,916 | 2,929 | -166 | -5.4% | 1,901,100 |
| 2010/08/10 | 3,115 | 3,125 | 3,065 | 3,095 | +25 | +0.8% | 828,700 |
| 2010/08/09 | 3,040 | 3,085 | 3,035 | 3,070 | -30 | -1% | 694,700 |
| 2010/08/06 | 3,120 | 3,135 | 3,065 | 3,100 | -20 | -0.6% | 999,900 |
| 2010/08/05 | 3,165 | 3,170 | 3,110 | 3,120 | +5 | +0.2% | 632,800 |
| 2010/08/04 | 3,140 | 3,170 | 3,105 | 3,115 | -60 | -1.9% | 1,176,700 |
| 2010/08/03 | 3,180 | 3,190 | 3,125 | 3,175 | +65 | +2.1% | 1,380,300 |
| 2010/08/02 | 3,055 | 3,140 | 3,050 | 3,110 | +116 | +3.9% | 1,467,200 |
| 2010/07/30 | 3,045 | 3,050 | 2,980 | 2,994 | -76 | -2.5% | 878,400 |
| 2010/07/29 | 3,010 | 3,115 | 3,000 | 3,070 | +40 | +1.3% | 1,341,100 |
| 2010/07/28 | 2,964 | 3,040 | 2,960 | 3,030 | +110 | +3.8% | 1,146,100 |
| 2010/07/27 | 2,987 | 2,992 | 2,920 | 2,920 | -66 | -2.2% | 850,400 |
| 2010/07/26 | 2,981 | 3,035 | 2,980 | 2,986 | +41 | +1.4% | 801,100 |
| 2010/07/23 | 2,991 | 2,991 | 2,931 | 2,945 | +54 | +1.9% | 1,058,400 |
| 2010/07/22 | 2,900 | 2,906 | 2,871 | 2,891 | -52 | -1.8% | 732,100 |
| 2010/07/21 | 2,975 | 3,010 | 2,913 | 2,943 | -20 | -0.7% | 553,100 |
| 2010/07/20 | 2,960 | 3,010 | 2,948 | 2,963 | -30 | -1% | 693,300 |
| 2010/07/16 | 3,030 | 3,065 | 2,983 | 2,993 | -57 | -1.9% | 782,600 |
| 2010/07/15 | 3,070 | 3,090 | 3,040 | 3,050 | -60 | -1.9% | 603,200 |
| 2010/07/14 | 3,105 | 3,135 | 3,095 | 3,110 | +60 | +2% | 614,000 |
| 2010/07/13 | 3,055 | 3,090 | 3,020 | 3,050 | +25 | +0.8% | 710,800 |
| 2010/07/12 | 3,030 | 3,090 | 3,020 | 3,025 | -25 | -0.8% | 709,900 |
| 2010/07/09 | 3,045 | 3,060 | 3,015 | 3,050 | +20 | +0.7% | 589,300 |
| 2010/07/08 | 3,010 | 3,040 | 2,999 | 3,030 | +101 | +3.4% | 753,600 |
| 2010/07/07 | 2,946 | 2,963 | 2,902 | 2,929 | -34 | -1.1% | 641,800 |
| 2010/07/06 | 2,886 | 2,963 | 2,842 | 2,963 | +60 | +2.1% | 658,100 |
| 2010/07/05 | 2,886 | 2,909 | 2,886 | 2,903 | -7 | -0.2% | 466,600 |
| 2010/07/02 | 2,890 | 2,934 | 2,880 | 2,910 | +13 | +0.4% | 556,500 |
| 2010/07/01 | 2,919 | 2,930 | 2,881 | 2,897 | -42 | -1.4% | 901,400 |
| 2010/06/30 | 2,926 | 2,946 | 2,902 | 2,939 | -61 | -2% | 1,209,600 |
| 2010/06/29 | 3,045 | 3,065 | 2,987 | 3,000 | -20 | -0.7% | 920,800 |
| 2010/06/28 | 3,040 | 3,050 | 3,015 | 3,020 | -35 | -1.1% | 834,100 |
| 2010/06/25 | 3,050 | 3,085 | 3,040 | 3,055 | -40 | -1.3% | 1,064,600 |
| 2010/06/24 | 3,095 | 3,125 | 3,080 | 3,095 | -5 | -0.2% | 700,400 |
| 2010/06/23 | 3,100 | 3,120 | 3,070 | 3,100 | -15 | -0.5% | 933,800 |
| 2010/06/22 | 3,200 | 3,210 | 3,115 | 3,115 | -125 | -3.9% | 1,401,200 |
3651～
3700
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
