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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 1,086 | 1,130 | 1,085 | 1,129 | +51 | +4.7% | 7,749,000 |
| 2010/06/14 | 1,073 | 1,089 | 1,065 | 1,078 | +11 | +1% | 6,142,000 |
| 2010/06/11 | 1,091 | 1,092 | 1,064 | 1,067 | +22 | +2.1% | 6,634,000 |
| 2010/06/10 | 1,056 | 1,058 | 1,010 | 1,045 | -6 | -0.6% | 8,419,000 |
| 2010/06/09 | 1,100 | 1,101 | 1,045 | 1,051 | -55 | -5% | 8,821,000 |
| 2010/06/08 | 1,112 | 1,130 | 1,089 | 1,106 | -24 | -2.1% | 4,939,000 |
| 2010/06/07 | 1,142 | 1,151 | 1,129 | 1,130 | -50 | -4.2% | 3,550,000 |
| 2010/06/04 | 1,165 | 1,201 | 1,161 | 1,180 | +11 | +0.9% | 4,984,000 |
| 2010/06/03 | 1,145 | 1,169 | 1,136 | 1,169 | +53 | +4.7% | 5,055,000 |
| 2010/06/02 | 1,150 | 1,154 | 1,104 | 1,116 | -56 | -4.8% | 10,465,000 |
| 2010/06/01 | 1,201 | 1,203 | 1,170 | 1,172 | -23 | -1.9% | 3,062,000 |
| 2010/05/31 | 1,201 | 1,216 | 1,188 | 1,195 | +12 | +1% | 4,038,000 |
| 2010/05/28 | 1,203 | 1,218 | 1,167 | 1,183 | -1 | -0.1% | 5,653,000 |
| 2010/05/27 | 1,100 | 1,184 | 1,099 | 1,184 | +57 | +5.1% | 6,307,000 |
| 2010/05/26 | 1,135 | 1,149 | 1,096 | 1,127 | +11 | +1% | 6,830,000 |
| 2010/05/25 | 1,180 | 1,180 | 1,113 | 1,116 | -69 | -5.8% | 5,171,000 |
| 2010/05/24 | 1,170 | 1,189 | 1,153 | 1,185 | +15 | +1.3% | 4,606,000 |
| 2010/05/21 | 1,150 | 1,176 | 1,127 | 1,170 | -47 | -3.9% | 11,445,000 |
| 2010/05/20 | 1,244 | 1,264 | 1,205 | 1,217 | -28 | -2.2% | 4,928,000 |
| 2010/05/19 | 1,206 | 1,249 | 1,193 | 1,245 | +18 | +1.5% | 5,897,000 |
| 2010/05/18 | 1,272 | 1,282 | 1,219 | 1,227 | -44 | -3.5% | 6,123,000 |
| 2010/05/17 | 1,330 | 1,331 | 1,266 | 1,271 | -80 | -5.9% | 5,455,000 |
| 2010/05/14 | 1,327 | 1,359 | 1,326 | 1,351 | +1 | +0.1% | 4,009,000 |
| 2010/05/13 | 1,338 | 1,356 | 1,326 | 1,350 | +35 | +2.7% | 3,513,000 |
| 2010/05/12 | 1,322 | 1,352 | 1,302 | 1,315 | +15 | +1.2% | 5,081,000 |
| 2010/05/11 | 1,377 | 1,378 | 1,291 | 1,300 | -26 | -2% | 5,891,000 |
| 2010/05/10 | 1,315 | 1,351 | 1,315 | 1,326 | -3 | -0.2% | 4,755,000 |
| 2010/05/07 | 1,302 | 1,338 | 1,301 | 1,329 | -56 | -4% | 5,945,000 |
| 2010/05/06 | 1,409 | 1,433 | 1,369 | 1,385 | -56 | -3.9% | 7,099,000 |
| 2010/04/30 | 1,395 | 1,449 | 1,393 | 1,441 | +73 | +5.3% | 9,616,000 |
| 2010/04/28 | 1,334 | 1,394 | 1,326 | 1,368 | +15 | +1.1% | 9,582,000 |
| 2010/04/27 | 1,335 | 1,353 | 1,320 | 1,353 | +20 | +1.5% | 3,509,000 |
| 2010/04/26 | 1,307 | 1,335 | 1,307 | 1,333 | +30 | +2.3% | 3,042,000 |
| 2010/04/23 | 1,308 | 1,320 | 1,294 | 1,303 | +8 | +0.6% | 2,536,000 |
| 2010/04/22 | 1,310 | 1,310 | 1,280 | 1,295 | -15 | -1.1% | 2,016,000 |
| 2010/04/21 | 1,300 | 1,312 | 1,294 | 1,310 | +44 | +3.5% | 3,842,000 |
| 2010/04/20 | 1,280 | 1,289 | 1,265 | 1,266 | -7 | -0.5% | 2,137,000 |
| 2010/04/19 | 1,265 | 1,278 | 1,260 | 1,273 | -20 | -1.5% | 2,965,000 |
| 2010/04/16 | 1,324 | 1,333 | 1,292 | 1,293 | -44 | -3.3% | 4,445,000 |
| 2010/04/15 | 1,347 | 1,355 | 1,333 | 1,337 | +13 | +1% | 3,106,000 |
| 2010/04/14 | 1,320 | 1,329 | 1,309 | 1,324 | +11 | +0.8% | 2,997,000 |
| 2010/04/13 | 1,324 | 1,325 | 1,303 | 1,313 | -22 | -1.6% | 2,361,000 |
| 2010/04/12 | 1,345 | 1,355 | 1,332 | 1,335 | +12 | +0.9% | 2,446,000 |
| 2010/04/09 | 1,328 | 1,329 | 1,313 | 1,323 | -6 | -0.5% | 1,745,000 |
| 2010/04/08 | 1,327 | 1,343 | 1,323 | 1,329 | -12 | -0.9% | 2,267,000 |
| 2010/04/07 | 1,357 | 1,357 | 1,325 | 1,341 | -5 | -0.4% | 3,029,000 |
| 2010/04/06 | 1,372 | 1,373 | 1,342 | 1,346 | -18 | -1.3% | 3,040,000 |
| 2010/04/05 | 1,374 | 1,384 | 1,358 | 1,364 | -7 | -0.5% | 2,444,000 |
| 2010/04/02 | 1,340 | 1,374 | 1,336 | 1,371 | +40 | +3% | 4,886,000 |
| 2010/04/01 | 1,320 | 1,335 | 1,314 | 1,331 | - | - | 3,324,000 |
3401～
3450
件表示中 / 3450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 | 364,300円 | +10.7% | - | 3.57% | 11.69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 | 368,700円 | +10.4% | +999.9% | 1.90% | 10.65倍 | 0.80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 | 3,530,000円 | +14.2% | +8.9% | 0.27% | 27.05倍 | 3.99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 | 429,500円 | +1.1% | -5.1% | 2.42% | 11.07倍 | 1.41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 |
| フジミインコ | 354,000円 | -15.2% | -43.7% | 2.07% | 45.28倍 | 3.68倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
市場注目の銘柄
チャート関連のコラム
