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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/05 | 4,330 | 4,340 | 4,300 | 4,325 | -35 | -0.8% | 270,100 |
| 2017/12/04 | 4,410 | 4,415 | 4,350 | 4,360 | -20 | -0.5% | 398,700 |
| 2017/12/01 | 4,410 | 4,430 | 4,345 | 4,380 | +20 | +0.5% | 435,900 |
| 2017/11/30 | 4,350 | 4,380 | 4,290 | 4,360 | +50 | +1.2% | 1,237,900 |
| 2017/11/29 | 4,340 | 4,365 | 4,300 | 4,310 | -15 | -0.3% | 444,700 |
| 2017/11/28 | 4,380 | 4,410 | 4,315 | 4,325 | -90 | -2% | 723,000 |
| 2017/11/27 | 4,520 | 4,535 | 4,395 | 4,415 | -80 | -1.8% | 566,000 |
| 2017/11/24 | 4,550 | 4,555 | 4,440 | 4,495 | -105 | -2.3% | 452,700 |
| 2017/11/22 | 4,585 | 4,660 | 4,575 | 4,600 | +75 | +1.7% | 502,900 |
| 2017/11/21 | 4,555 | 4,575 | 4,515 | 4,525 | ±0 | ±0% | 336,300 |
| 2017/11/20 | 4,505 | 4,560 | 4,485 | 4,525 | -10 | -0.2% | 371,100 |
| 2017/11/17 | 4,620 | 4,640 | 4,530 | 4,535 | -45 | -1% | 706,800 |
| 2017/11/16 | 4,510 | 4,600 | 4,480 | 4,580 | +75 | +1.7% | 488,100 |
| 2017/11/15 | 4,545 | 4,545 | 4,470 | 4,505 | -95 | -2.1% | 710,100 |
| 2017/11/14 | 4,600 | 4,645 | 4,580 | 4,600 | -30 | -0.6% | 456,000 |
| 2017/11/13 | 4,635 | 4,685 | 4,630 | 4,630 | -25 | -0.5% | 340,200 |
| 2017/11/10 | 4,615 | 4,685 | 4,605 | 4,655 | -40 | -0.9% | 762,300 |
| 2017/11/09 | 4,815 | 4,835 | 4,630 | 4,695 | -155 | -3.2% | 1,230,500 |
| 2017/11/08 | 4,705 | 4,920 | 4,665 | 4,850 | +115 | +2.4% | 1,118,500 |
| 2017/11/07 | 4,645 | 4,745 | 4,635 | 4,735 | +75 | +1.6% | 552,400 |
| 2017/11/06 | 4,715 | 4,715 | 4,650 | 4,660 | -15 | -0.3% | 607,700 |
| 2017/11/02 | 4,645 | 4,695 | 4,580 | 4,675 | +60 | +1.3% | 649,400 |
| 2017/11/01 | 4,620 | 4,625 | 4,560 | 4,615 | +10 | +0.2% | 742,200 |
| 2017/10/31 | 4,650 | 4,680 | 4,595 | 4,605 | -55 | -1.2% | 763,500 |
| 2017/10/30 | 4,635 | 4,680 | 4,600 | 4,660 | -5 | -0.1% | 746,100 |
| 2017/10/27 | 4,675 | 4,685 | 4,615 | 4,665 | +55 | +1.2% | 509,100 |
| 2017/10/26 | 4,570 | 4,615 | 4,545 | 4,610 | +40 | +0.9% | 491,400 |
| 2017/10/25 | 4,595 | 4,655 | 4,555 | 4,570 | +45 | +1% | 649,900 |
| 2017/10/24 | 4,455 | 4,540 | 4,410 | 4,525 | +55 | +1.2% | 474,800 |
| 2017/10/23 | 4,445 | 4,475 | 4,425 | 4,470 | +55 | +1.2% | 519,900 |
| 2017/10/20 | 4,395 | 4,435 | 4,390 | 4,415 | +15 | +0.3% | 393,100 |
| 2017/10/19 | 4,360 | 4,425 | 4,360 | 4,400 | +40 | +0.9% | 405,900 |
| 2017/10/18 | 4,415 | 4,425 | 4,355 | 4,360 | -80 | -1.8% | 541,800 |
| 2017/10/17 | 4,485 | 4,515 | 4,435 | 4,440 | -20 | -0.4% | 494,900 |
| 2017/10/16 | 4,440 | 4,470 | 4,425 | 4,460 | +35 | +0.8% | 370,200 |
| 2017/10/13 | 4,370 | 4,440 | 4,360 | 4,425 | +30 | +0.7% | 576,600 |
| 2017/10/12 | 4,390 | 4,425 | 4,370 | 4,395 | ±0 | ±0% | 240,200 |
| 2017/10/11 | 4,395 | 4,425 | 4,385 | 4,395 | -20 | -0.5% | 369,100 |
| 2017/10/10 | 4,300 | 4,425 | 4,290 | 4,415 | +110 | +2.6% | 498,100 |
| 2017/10/06 | 4,355 | 4,370 | 4,305 | 4,305 | -55 | -1.3% | 384,700 |
| 2017/10/05 | 4,400 | 4,410 | 4,345 | 4,360 | -20 | -0.5% | 275,800 |
| 2017/10/04 | 4,415 | 4,445 | 4,370 | 4,380 | -40 | -0.9% | 372,400 |
| 2017/10/03 | 4,370 | 4,435 | 4,350 | 4,420 | +90 | +2.1% | 541,200 |
1801～
1850
件表示中 / 3692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 | 340,300円 | +3.6% | +69.1% | 4.26% | 16.87倍 | 0.56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 |
| ＭＡＲＵＷＡ | 3,082,000円 | - | - | 0.33% | - | 2.97倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| ニチアス | 483,200円 | +1.5% | +9.0% | 2.24% | 10.61倍 | 1.47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 | 92,400円 | -2.6% | -2.6% | 3.25% | 17.93倍 | 0.68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 | 412,000円 | +16.9% | +74.3% | 2.11% | 13.04倍 | 1.21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
