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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 3,030 | 3,120 | 3,025 | 3,105 | +112 | +3.7% | 893,000 |
| 2018/04/04 | 3,040 | 3,040 | 2,986 | 2,993 | -52 | -1.7% | 1,220,700 |
| 2018/04/03 | 3,050 | 3,055 | 3,025 | 3,045 | -60 | -1.9% | 623,000 |
| 2018/04/02 | 3,125 | 3,160 | 3,105 | 3,105 | -55 | -1.7% | 398,500 |
| 2018/03/30 | 3,085 | 3,195 | 3,085 | 3,160 | +120 | +3.9% | 689,700 |
| 2018/03/29 | 3,130 | 3,135 | 3,020 | 3,040 | -50 | -1.6% | 821,000 |
| 2018/03/28 | 3,070 | 3,100 | 3,055 | 3,090 | -50 | -1.6% | 701,000 |
| 2018/03/27 | 3,070 | 3,160 | 3,050 | 3,140 | +140 | +4.7% | 949,700 |
| 2018/03/26 | 2,900 | 3,005 | 2,885 | 3,000 | +88 | +3% | 1,137,000 |
| 2018/03/23 | 2,966 | 2,986 | 2,907 | 2,912 | -148 | -4.8% | 1,763,200 |
| 2018/03/22 | 3,125 | 3,135 | 3,055 | 3,060 | -80 | -2.5% | 843,800 |
| 2018/03/20 | 3,100 | 3,155 | 3,095 | 3,140 | -5 | -0.2% | 622,200 |
| 2018/03/19 | 3,160 | 3,180 | 3,115 | 3,145 | -5 | -0.2% | 735,900 |
| 2018/03/16 | 3,165 | 3,190 | 3,140 | 3,150 | -10 | -0.3% | 778,700 |
| 2018/03/15 | 3,175 | 3,190 | 3,090 | 3,160 | -5 | -0.2% | 797,600 |
| 2018/03/14 | 3,155 | 3,220 | 3,140 | 3,165 | -20 | -0.6% | 786,800 |
| 2018/03/13 | 3,175 | 3,205 | 3,140 | 3,185 | +20 | +0.6% | 701,800 |
| 2018/03/12 | 3,150 | 3,235 | 3,145 | 3,165 | +85 | +2.8% | 663,800 |
| 2018/03/09 | 3,090 | 3,135 | 3,055 | 3,080 | ±0 | ±0% | 1,156,300 |
| 2018/03/08 | 3,065 | 3,120 | 3,060 | 3,080 | +60 | +2% | 878,900 |
| 2018/03/07 | 3,060 | 3,075 | 3,010 | 3,020 | -60 | -1.9% | 971,700 |
| 2018/03/06 | 3,145 | 3,165 | 3,065 | 3,080 | +5 | +0.2% | 811,700 |
| 2018/03/05 | 3,115 | 3,115 | 3,060 | 3,075 | -65 | -2.1% | 749,400 |
| 2018/03/02 | 3,165 | 3,175 | 3,130 | 3,140 | -100 | -3.1% | 913,900 |
| 2018/03/01 | 3,270 | 3,280 | 3,185 | 3,240 | -15 | -0.5% | 1,156,600 |
| 2018/02/28 | 3,295 | 3,330 | 3,255 | 3,255 | -55 | -1.7% | 944,500 |
| 2018/02/27 | 3,370 | 3,370 | 3,300 | 3,310 | -15 | -0.5% | 755,900 |
| 2018/02/26 | 3,340 | 3,355 | 3,290 | 3,325 | +45 | +1.4% | 636,800 |
| 2018/02/23 | 3,285 | 3,300 | 3,260 | 3,280 | +15 | +0.5% | 577,400 |
| 2018/02/22 | 3,250 | 3,310 | 3,225 | 3,265 | -95 | -2.8% | 1,003,200 |
| 2018/02/21 | 3,400 | 3,430 | 3,355 | 3,360 | -50 | -1.5% | 875,400 |
| 2018/02/20 | 3,440 | 3,450 | 3,390 | 3,410 | -45 | -1.3% | 451,700 |
| 2018/02/19 | 3,480 | 3,490 | 3,430 | 3,455 | +15 | +0.4% | 479,400 |
| 2018/02/16 | 3,340 | 3,470 | 3,330 | 3,440 | +140 | +4.2% | 1,027,400 |
| 2018/02/15 | 3,340 | 3,350 | 3,265 | 3,300 | -40 | -1.2% | 1,094,700 |
| 2018/02/14 | 3,315 | 3,375 | 3,280 | 3,340 | +45 | +1.4% | 1,337,400 |
| 2018/02/13 | 3,450 | 3,460 | 3,285 | 3,295 | -135 | -3.9% | 1,380,000 |
| 2018/02/09 | 3,340 | 3,435 | 3,335 | 3,430 | -100 | -2.8% | 1,263,400 |
| 2018/02/08 | 3,560 | 3,565 | 3,475 | 3,530 | -50 | -1.4% | 1,413,800 |
| 2018/02/07 | 3,785 | 3,795 | 3,570 | 3,580 | -135 | -3.6% | 1,869,500 |
| 2018/02/06 | 3,755 | 3,760 | 3,545 | 3,715 | -530 | -12.5% | 2,607,200 |
| 2018/02/05 | 4,370 | 4,370 | 4,245 | 4,245 | -205 | -4.6% | 741,300 |
| 2018/02/02 | 4,490 | 4,500 | 4,425 | 4,450 | -65 | -1.4% | 378,300 |
| 2018/02/01 | 4,515 | 4,535 | 4,470 | 4,515 | +30 | +0.7% | 311,600 |
| 2018/01/31 | 4,500 | 4,570 | 4,485 | 4,485 | +15 | +0.3% | 470,900 |
| 2018/01/30 | 4,535 | 4,560 | 4,465 | 4,470 | -105 | -2.3% | 623,600 |
| 2018/01/29 | 4,550 | 4,600 | 4,520 | 4,575 | +5 | +0.1% | 369,100 |
| 2018/01/26 | 4,575 | 4,585 | 4,540 | 4,570 | +25 | +0.6% | 426,000 |
| 2018/01/25 | 4,590 | 4,590 | 4,520 | 4,545 | -70 | -1.5% | 371,800 |
| 2018/01/24 | 4,620 | 4,640 | 4,605 | 4,615 | -30 | -0.6% | 294,400 |
1801～
1850
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 | 422,600円 | +3.6% | +93.3% | 3.43% | 18.94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 | 386,400円 | +6.0% | +10.1% | 2.59% | 7.18倍 | 0.67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 | 557,200円 | -1.0% | -12.5% | 2.73% | 13.77倍 | 1.65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 | 103,600円 | -2.6% | -2.6% | 2.90% | 20.11倍 | 0.80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 | 554,000円 | +10.1% | -3.2% | 1.91% | 15.51倍 | 1.56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
