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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/10/02 | 4,360 | 4,395 | 4,310 | 4,330 | -25 | -0.6% | 299,300 |
| 2017/09/29 | 4,335 | 4,370 | 4,305 | 4,355 | ±0 | ±0% | 495,500 |
| 2017/09/28 | 4,335 | 4,370 | 4,315 | 4,355 | +50 | +1.2% | 531,200 |
| 2017/09/27 | 4,335 | 4,335 | 4,280 | 4,305 | -15 | -0.3% | 300,500 |
| 2017/09/26 | 4,255 | 4,335 | 4,250 | 4,320 | +45 | +1.1% | 554,900 |
| 2017/09/25 | 4,295 | 4,330 | 4,260 | 4,275 | +10 | +0.2% | 423,600 |
| 2017/09/22 | 4,285 | 4,335 | 4,240 | 4,265 | +15 | +0.4% | 503,200 |
| 2017/09/21 | 4,280 | 4,280 | 4,230 | 4,250 | -20 | -0.5% | 346,900 |
| 2017/09/20 | 4,200 | 4,275 | 4,155 | 4,270 | +20 | +0.5% | 557,700 |
| 2017/09/19 | 4,265 | 4,270 | 4,220 | 4,250 | +15 | +0.4% | 686,000 |
| 2017/09/15 | 4,215 | 4,255 | 4,195 | 4,235 | +15 | +0.4% | 600,800 |
| 2017/09/14 | 4,215 | 4,265 | 4,205 | 4,220 | +5 | +0.1% | 664,100 |
| 2017/09/13 | 4,195 | 4,240 | 4,185 | 4,215 | +55 | +1.3% | 553,200 |
| 2017/09/12 | 4,180 | 4,200 | 4,150 | 4,160 | +20 | +0.5% | 406,200 |
| 2017/09/11 | 4,105 | 4,140 | 4,100 | 4,140 | +85 | +2.1% | 363,800 |
| 2017/09/08 | 4,065 | 4,090 | 4,010 | 4,055 | +50 | +1.2% | 834,900 |
| 2017/09/07 | 4,005 | 4,030 | 3,940 | 4,005 | +25 | +0.6% | 623,300 |
| 2017/09/06 | 3,940 | 4,010 | 3,915 | 3,980 | -30 | -0.7% | 552,000 |
| 2017/09/05 | 4,030 | 4,060 | 3,995 | 4,010 | -50 | -1.2% | 593,300 |
| 2017/09/04 | 4,125 | 4,145 | 4,050 | 4,060 | -90 | -2.2% | 354,500 |
| 2017/09/01 | 4,180 | 4,185 | 4,095 | 4,150 | -30 | -0.7% | 559,500 |
| 2017/08/31 | 4,150 | 4,195 | 4,135 | 4,180 | +10 | +0.2% | 626,300 |
| 2017/08/30 | 4,095 | 4,170 | 4,090 | 4,170 | +85 | +2.1% | 528,100 |
| 2017/08/29 | 4,035 | 4,130 | 4,025 | 4,085 | -5 | -0.1% | 471,600 |
| 2017/08/28 | 4,100 | 4,105 | 4,050 | 4,090 | -10 | -0.2% | 363,400 |
1901～
1950
件表示中 / 3767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 | 425,600円 | +3.6% | +93.3% | 3.41% | 19.07倍 | 0.71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 | 4,002,000円 | +6.9% | +3.6% | 0.25% | 20.32倍 | 3.86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 |
| 太平洋セメ | 387,200円 | +6.0% | +10.1% | 2.58% | 7.19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 | 555,500円 | -1.0% | -12.5% | 2.74% | 13.73倍 | 1.64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 | 103,800円 | -2.6% | -2.6% | 2.89% | 20.15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 |
市場注目の銘柄
チャート関連のコラム
