日本電気硝子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 2,934 | 2,981 | 2,914 | 2,975 | +5 | +0.2% | 294,400 |
| 2018/11/09 | 2,944 | 2,993 | 2,944 | 2,970 | +39 | +1.3% | 402,300 |
| 2018/11/08 | 3,000 | 3,020 | 2,928 | 2,931 | -24 | -0.8% | 551,700 |
| 2018/11/07 | 2,930 | 3,020 | 2,929 | 2,955 | +46 | +1.6% | 732,600 |
| 2018/11/06 | 2,920 | 2,956 | 2,890 | 2,909 | +4 | +0.1% | 551,500 |
| 2018/11/05 | 2,914 | 2,960 | 2,901 | 2,905 | -49 | -1.7% | 412,000 |
| 2018/11/02 | 2,872 | 2,966 | 2,820 | 2,954 | +75 | +2.6% | 865,900 |
| 2018/11/01 | 2,855 | 2,924 | 2,836 | 2,879 | +30 | +1.1% | 1,002,700 |
| 2018/10/31 | 2,782 | 2,855 | 2,746 | 2,849 | +90 | +3.3% | 1,076,600 |
| 2018/10/30 | 2,750 | 2,788 | 2,630 | 2,759 | -187 | -6.3% | 2,049,000 |
| 2018/10/29 | 2,971 | 3,010 | 2,930 | 2,946 | -2 | -0.1% | 474,600 |
| 2018/10/26 | 2,996 | 3,000 | 2,920 | 2,948 | -46 | -1.5% | 553,600 |
| 2018/10/25 | 2,983 | 3,030 | 2,973 | 2,994 | -76 | -2.5% | 655,000 |
| 2018/10/24 | 3,180 | 3,190 | 3,055 | 3,070 | -85 | -2.7% | 712,800 |
| 2018/10/23 | 3,195 | 3,225 | 3,150 | 3,155 | -70 | -2.2% | 649,200 |
| 2018/10/22 | 3,240 | 3,240 | 3,160 | 3,225 | -60 | -1.8% | 867,200 |
| 2018/10/19 | 3,305 | 3,310 | 3,245 | 3,285 | -110 | -3.2% | 752,600 |
| 2018/10/18 | 3,480 | 3,480 | 3,375 | 3,395 | -65 | -1.9% | 617,000 |
| 2018/10/17 | 3,405 | 3,475 | 3,405 | 3,460 | +60 | +1.8% | 501,000 |
| 2018/10/16 | 3,370 | 3,440 | 3,360 | 3,400 | +20 | +0.6% | 442,100 |
| 2018/10/15 | 3,380 | 3,410 | 3,355 | 3,380 | -60 | -1.7% | 389,700 |
| 2018/10/12 | 3,390 | 3,440 | 3,360 | 3,440 | +50 | +1.5% | 549,900 |
| 2018/10/11 | 3,465 | 3,485 | 3,360 | 3,390 | -160 | -4.5% | 487,000 |
| 2018/10/10 | 3,560 | 3,575 | 3,465 | 3,550 | -5 | -0.1% | 458,100 |
| 2018/10/09 | 3,605 | 3,635 | 3,550 | 3,555 | -120 | -3.3% | 531,300 |
| 2018/10/05 | 3,590 | 3,700 | 3,580 | 3,675 | +90 | +2.5% | 764,300 |
| 2018/10/04 | 3,580 | 3,620 | 3,580 | 3,585 | +20 | +0.6% | 429,100 |
| 2018/10/03 | 3,575 | 3,640 | 3,555 | 3,565 | -20 | -0.6% | 337,400 |
| 2018/10/02 | 3,575 | 3,620 | 3,565 | 3,585 | +20 | +0.6% | 426,900 |
| 2018/10/01 | 3,575 | 3,595 | 3,515 | 3,565 | -10 | -0.3% | 437,400 |
| 2018/09/28 | 3,540 | 3,585 | 3,500 | 3,575 | +100 | +2.9% | 689,100 |
| 2018/09/27 | 3,515 | 3,545 | 3,465 | 3,475 | -45 | -1.3% | 476,200 |
| 2018/09/26 | 3,460 | 3,535 | 3,455 | 3,520 | +80 | +2.3% | 458,000 |
| 2018/09/25 | 3,445 | 3,470 | 3,415 | 3,440 | +50 | +1.5% | 592,100 |
| 2018/09/21 | 3,375 | 3,430 | 3,370 | 3,390 | +60 | +1.8% | 776,300 |
| 2018/09/20 | 3,460 | 3,460 | 3,325 | 3,330 | -135 | -3.9% | 849,300 |
| 2018/09/19 | 3,485 | 3,495 | 3,450 | 3,465 | +20 | +0.6% | 422,200 |
| 2018/09/18 | 3,380 | 3,465 | 3,380 | 3,445 | +85 | +2.5% | 574,400 |
| 2018/09/14 | 3,340 | 3,405 | 3,335 | 3,360 | +25 | +0.7% | 721,500 |
| 2018/09/13 | 3,340 | 3,395 | 3,315 | 3,335 | -35 | -1% | 498,800 |
| 2018/09/12 | 3,470 | 3,480 | 3,360 | 3,370 | -95 | -2.7% | 422,100 |
| 2018/09/11 | 3,425 | 3,475 | 3,410 | 3,465 | +40 | +1.2% | 468,900 |
| 2018/09/10 | 3,380 | 3,435 | 3,360 | 3,425 | +45 | +1.3% | 339,600 |
| 2018/09/07 | 3,420 | 3,425 | 3,345 | 3,380 | -75 | -2.2% | 397,800 |
| 2018/09/06 | 3,440 | 3,500 | 3,430 | 3,455 | +30 | +0.9% | 589,300 |
| 2018/09/05 | 3,420 | 3,450 | 3,400 | 3,425 | -10 | -0.3% | 522,500 |
| 2018/09/04 | 3,435 | 3,480 | 3,410 | 3,435 | ±0 | ±0% | 507,000 |
| 2018/09/03 | 3,555 | 3,555 | 3,410 | 3,435 | -135 | -3.8% | 495,700 |
| 2018/08/31 | 3,560 | 3,610 | 3,525 | 3,570 | -35 | -1% | 525,400 |
| 2018/08/30 | 3,615 | 3,620 | 3,545 | 3,605 | +5 | +0.1% | 704,100 |
1651～
1700
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「日電硝」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 |
|---|---|---|---|---|---|---|---|---|
| 日電硝 | 423,900円 | +3.6% | +93.3% | 3.42% | 19.00倍 | 0.70倍 |
|
ＦＰＤ用ガラスと自動車用ガラス繊維の２本柱。韓国、台湾、中国の液晶パネル企業が主顧客 |
| 太平洋セメ | 389,500円 | +6.0% | +10.1% | 2.57% | 7.24倍 | 0.68倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
| ニチアス | 559,900円 | -1.0% | -12.5% | 2.71% | 13.84倍 | 1.66倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
| 東海カーボ | 104,500円 | -2.6% | -2.6% | 2.87% | 20.28倍 | 0.81倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 日東紡 | 530,000円 | +10.1% | -3.2% | 2.00% | 14.84倍 | 1.49倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
市場注目の銘柄
チャート関連のコラム
