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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 1,286 | 1,288 | 1,259 | 1,264 | -10 | -0.8% | 2,652,000 |
| 2011/02/02 | 1,263 | 1,277 | 1,261 | 1,274 | +30 | +2.4% | 4,475,000 |
| 2011/02/01 | 1,230 | 1,246 | 1,221 | 1,244 | +9 | +0.7% | 2,885,000 |
| 2011/01/31 | 1,196 | 1,243 | 1,192 | 1,235 | +9 | +0.7% | 4,740,000 |
| 2011/01/28 | 1,260 | 1,276 | 1,224 | 1,226 | -19 | -1.5% | 7,399,000 |
| 2011/01/27 | 1,231 | 1,247 | 1,221 | 1,245 | +44 | +3.7% | 7,209,000 |
| 2011/01/26 | 1,200 | 1,235 | 1,200 | 1,201 | +9 | +0.8% | 7,204,000 |
| 2011/01/25 | 1,185 | 1,193 | 1,179 | 1,192 | +12 | +1% | 4,257,000 |
| 2011/01/24 | 1,162 | 1,185 | 1,158 | 1,180 | +18 | +1.5% | 3,587,000 |
| 2011/01/21 | 1,168 | 1,172 | 1,157 | 1,162 | ±0 | ±0% | 4,660,000 |
| 2011/01/20 | 1,152 | 1,168 | 1,151 | 1,162 | -4 | -0.3% | 4,246,000 |
| 2011/01/19 | 1,158 | 1,168 | 1,152 | 1,166 | +9 | +0.8% | 3,679,000 |
| 2011/01/18 | 1,142 | 1,162 | 1,137 | 1,157 | +5 | +0.4% | 3,443,000 |
| 2011/01/17 | 1,154 | 1,161 | 1,143 | 1,152 | +2 | +0.2% | 4,016,000 |
| 2011/01/14 | 1,130 | 1,160 | 1,130 | 1,150 | +2 | +0.2% | 6,767,000 |
| 2011/01/13 | 1,155 | 1,161 | 1,145 | 1,148 | +5 | +0.4% | 4,843,000 |
| 2011/01/12 | 1,163 | 1,170 | 1,142 | 1,143 | -11 | -1% | 5,429,000 |
| 2011/01/11 | 1,167 | 1,177 | 1,153 | 1,154 | -23 | -2% | 6,907,000 |
| 2011/01/07 | 1,182 | 1,185 | 1,162 | 1,177 | -4 | -0.3% | 4,542,000 |
| 2011/01/06 | 1,201 | 1,208 | 1,177 | 1,181 | -10 | -0.8% | 6,639,000 |
| 2011/01/05 | 1,189 | 1,192 | 1,181 | 1,191 | +8 | +0.7% | 2,044,000 |
| 2011/01/04 | 1,177 | 1,187 | 1,170 | 1,183 | +11 | +0.9% | 2,874,000 |
| 2010/12/30 | 1,180 | 1,183 | 1,162 | 1,172 | -16 | -1.3% | 2,020,000 |
| 2010/12/29 | 1,193 | 1,193 | 1,179 | 1,188 | -7 | -0.6% | 2,408,000 |
| 2010/12/28 | 1,195 | 1,202 | 1,188 | 1,195 | -2 | -0.2% | 2,507,000 |
| 2010/12/27 | 1,180 | 1,198 | 1,180 | 1,197 | +12 | +1% | 2,623,000 |
| 2010/12/24 | 1,197 | 1,203 | 1,177 | 1,185 | -15 | -1.3% | 4,377,000 |
| 2010/12/22 | 1,178 | 1,201 | 1,176 | 1,200 | +28 | +2.4% | 6,456,000 |
| 2010/12/21 | 1,145 | 1,172 | 1,143 | 1,172 | +26 | +2.3% | 4,038,000 |
| 2010/12/20 | 1,132 | 1,150 | 1,126 | 1,146 | +14 | +1.2% | 4,227,000 |
| 2010/12/17 | 1,152 | 1,154 | 1,130 | 1,132 | -23 | -2% | 5,744,000 |
| 2010/12/16 | 1,148 | 1,160 | 1,141 | 1,155 | -14 | -1.2% | 5,915,000 |
| 2010/12/15 | 1,203 | 1,212 | 1,165 | 1,169 | -33 | -2.7% | 5,814,000 |
| 2010/12/14 | 1,186 | 1,202 | 1,182 | 1,202 | +16 | +1.3% | 2,843,000 |
| 2010/12/13 | 1,170 | 1,188 | 1,163 | 1,186 | +19 | +1.6% | 2,533,000 |
| 2010/12/10 | 1,187 | 1,187 | 1,157 | 1,167 | -13 | -1.1% | 8,421,000 |
| 2010/12/09 | 1,185 | 1,189 | 1,174 | 1,180 | +6 | +0.5% | 1,833,000 |
| 2010/12/08 | 1,177 | 1,182 | 1,171 | 1,174 | +13 | +1.1% | 2,385,000 |
| 2010/12/07 | 1,171 | 1,172 | 1,148 | 1,161 | -10 | -0.9% | 3,114,000 |
| 2010/12/06 | 1,178 | 1,180 | 1,167 | 1,171 | +7 | +0.6% | 2,970,000 |
| 2010/12/03 | 1,190 | 1,191 | 1,161 | 1,164 | -8 | -0.7% | 2,753,000 |
| 2010/12/02 | 1,160 | 1,173 | 1,144 | 1,172 | +34 | +3% | 3,797,000 |
| 2010/12/01 | 1,151 | 1,153 | 1,126 | 1,138 | -37 | -3.1% | 5,711,000 |
| 2010/11/30 | 1,210 | 1,217 | 1,173 | 1,175 | -35 | -2.9% | 3,485,000 |
| 2010/11/29 | 1,217 | 1,227 | 1,207 | 1,210 | ±0 | ±0% | 2,283,000 |
| 2010/11/26 | 1,217 | 1,227 | 1,204 | 1,210 | ±0 | ±0% | 2,227,000 |
| 2010/11/25 | 1,212 | 1,220 | 1,205 | 1,210 | +13 | +1.1% | 1,905,000 |
| 2010/11/24 | 1,197 | 1,212 | 1,183 | 1,197 | -30 | -2.4% | 3,239,000 |
| 2010/11/22 | 1,212 | 1,237 | 1,208 | 1,227 | +32 | +2.7% | 3,835,000 |
| 2010/11/19 | 1,209 | 1,210 | 1,187 | 1,195 | +4 | +0.3% | 2,329,000 |
3251～
3300
件表示中 / 3457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 | 364,800円 | +10.7% | - | 3.56% | 11.70倍 | 0.65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 | 386,100円 | +8.3% | +40.4% | 2.07% | 7.20倍 | 0.79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 |
| ＭＡＲＵＷＡ | 3,400,000円 | +14.2% | +8.9% | 0.28% | 26.06倍 | 3.84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 | 442,000円 | +1.1% | -5.1% | 2.35% | 11.38倍 | 1.46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 |
| 日東紡 | 675,000円 | +11.5% | +23.1% | 0.89% | 28.91倍 | 2.08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
