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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/23 | 4,585 | 4,645 | 4,565 | 4,645 | +55 | +1.2% | 383,900 |
| 2018/01/22 | 4,695 | 4,695 | 4,565 | 4,590 | -125 | -2.7% | 517,700 |
| 2018/01/19 | 4,695 | 4,760 | 4,665 | 4,715 | +65 | +1.4% | 797,500 |
| 2018/01/18 | 4,580 | 4,660 | 4,580 | 4,650 | +120 | +2.6% | 1,054,300 |
| 2018/01/17 | 4,450 | 4,540 | 4,440 | 4,530 | +55 | +1.2% | 544,100 |
| 2018/01/16 | 4,445 | 4,485 | 4,425 | 4,475 | +40 | +0.9% | 331,400 |
| 2018/01/15 | 4,465 | 4,505 | 4,420 | 4,435 | -35 | -0.8% | 404,800 |
| 2018/01/12 | 4,510 | 4,520 | 4,440 | 4,470 | -40 | -0.9% | 639,800 |
| 2018/01/11 | 4,440 | 4,515 | 4,430 | 4,510 | +45 | +1% | 534,700 |
| 2018/01/10 | 4,500 | 4,510 | 4,435 | 4,465 | -20 | -0.4% | 371,500 |
| 2018/01/09 | 4,510 | 4,570 | 4,475 | 4,485 | +20 | +0.4% | 538,400 |
| 2018/01/05 | 4,475 | 4,495 | 4,405 | 4,465 | ±0 | ±0% | 420,600 |
| 2018/01/04 | 4,370 | 4,470 | 4,345 | 4,465 | +165 | +3.8% | 604,900 |
| 2017/12/29 | 4,320 | 4,345 | 4,300 | 4,300 | +10 | +0.2% | 216,700 |
| 2017/12/28 | 4,325 | 4,335 | 4,270 | 4,290 | -35 | -0.8% | 211,500 |
| 2017/12/27 | 4,300 | 4,335 | 4,285 | 4,325 | -30 | -0.7% | 223,100 |
| 2017/12/26 | 4,370 | 4,380 | 4,340 | 4,355 | -25 | -0.6% | 255,400 |
| 2017/12/25 | 4,360 | 4,390 | 4,350 | 4,380 | +10 | +0.2% | 162,100 |
| 2017/12/22 | 4,370 | 4,385 | 4,355 | 4,370 | +20 | +0.5% | 277,900 |
| 2017/12/21 | 4,345 | 4,370 | 4,310 | 4,350 | ±0 | ±0% | 305,800 |
| 2017/12/20 | 4,340 | 4,370 | 4,335 | 4,350 | +5 | +0.1% | 332,500 |
| 2017/12/19 | 4,350 | 4,375 | 4,330 | 4,345 | +15 | +0.3% | 349,900 |
| 2017/12/18 | 4,290 | 4,340 | 4,285 | 4,330 | +65 | +1.5% | 534,100 |
| 2017/12/15 | 4,315 | 4,350 | 4,255 | 4,265 | -50 | -1.2% | 478,200 |
| 2017/12/14 | 4,290 | 4,365 | 4,275 | 4,315 | +15 | +0.3% | 408,800 |
| 2017/12/13 | 4,410 | 4,425 | 4,295 | 4,300 | -80 | -1.8% | 417,600 |
| 2017/12/12 | 4,440 | 4,445 | 4,375 | 4,380 | -50 | -1.1% | 363,600 |
| 2017/12/11 | 4,345 | 4,440 | 4,340 | 4,430 | +155 | +3.6% | 650,500 |
| 2017/12/08 | 4,185 | 4,300 | 4,185 | 4,275 | +20 | +0.5% | 1,042,300 |
| 2017/12/07 | 4,240 | 4,270 | 4,230 | 4,255 | +15 | +0.4% | 613,400 |
| 2017/12/06 | 4,270 | 4,285 | 4,220 | 4,240 | -85 | -2% | 627,500 |
1801～
1850
件表示中 / 3735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 | 341,200円 | +3.6% | +69.1% | 4.25% | 16.45倍 | 0.54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 | 365,400円 | +6.0% | +10.1% | 2.74% | 6.79倍 | 0.63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 | 557,800円 | +0.2% | -11.3% | 2.72% | 13.70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 | 101,400円 | -2.6% | -2.6% | 2.96% | 19.68倍 | 0.75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 | 603,000円 | +10.1% | -3.2% | 1.76% | 16.89倍 | 1.69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
