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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 1,144 | 1,209 | 1,133 | 1,209 | +92 | +8.2% | 44,940,000 |
| 2010/09/24 | 1,073 | 1,132 | 1,069 | 1,117 | -14 | -1.2% | 11,303,000 |
| 2010/09/22 | 1,152 | 1,163 | 1,130 | 1,131 | -20 | -1.7% | 8,642,000 |
| 2010/09/21 | 1,160 | 1,169 | 1,144 | 1,151 | +10 | +0.9% | 8,360,000 |
| 2010/09/17 | 1,133 | 1,141 | 1,123 | 1,141 | +19 | +1.7% | 6,476,000 |
| 2010/09/16 | 1,120 | 1,140 | 1,113 | 1,122 | +7 | +0.6% | 8,874,000 |
| 2010/09/15 | 1,062 | 1,118 | 1,053 | 1,115 | +49 | +4.6% | 11,510,000 |
| 2010/09/14 | 1,082 | 1,085 | 1,064 | 1,066 | -19 | -1.8% | 4,845,000 |
| 2010/09/13 | 1,100 | 1,103 | 1,076 | 1,085 | -4 | -0.4% | 5,369,000 |
| 2010/09/10 | 1,084 | 1,090 | 1,073 | 1,089 | +18 | +1.7% | 5,248,000 |
| 2010/09/09 | 1,065 | 1,072 | 1,051 | 1,071 | +24 | +2.3% | 4,289,000 |
| 2010/09/08 | 1,064 | 1,076 | 1,044 | 1,047 | -33 | -3.1% | 7,920,000 |
| 2010/09/07 | 1,079 | 1,091 | 1,069 | 1,080 | +15 | +1.4% | 8,226,000 |
| 2010/09/06 | 1,046 | 1,071 | 1,044 | 1,065 | +26 | +2.5% | 6,476,000 |
| 2010/09/03 | 1,002 | 1,039 | 995 | 1,039 | +46 | +4.6% | 6,825,000 |
| 2010/09/02 | 1,002 | 1,009 | 977 | 993 | +6 | +0.6% | 5,454,000 |
| 2010/09/01 | 950 | 991 | 944 | 987 | +46 | +4.9% | 6,251,000 |
| 2010/08/31 | 973 | 975 | 939 | 941 | -47 | -4.8% | 4,491,000 |
| 2010/08/30 | 982 | 999 | 977 | 988 | +24 | +2.5% | 4,719,000 |
| 2010/08/27 | 937 | 968 | 934 | 964 | +12 | +1.3% | 3,375,000 |
| 2010/08/26 | 946 | 960 | 938 | 952 | +15 | +1.6% | 3,756,000 |
| 2010/08/25 | 953 | 954 | 931 | 937 | -30 | -3.1% | 5,500,000 |
| 2010/08/24 | 947 | 981 | 944 | 967 | +5 | +0.5% | 7,159,000 |
| 2010/08/23 | 942 | 969 | 931 | 962 | +8 | +0.8% | 6,659,000 |
| 2010/08/20 | 936 | 961 | 929 | 954 | +3 | +0.3% | 7,677,000 |
| 2010/08/19 | 951 | 954 | 933 | 951 | -8 | -0.8% | 9,232,000 |
| 2010/08/18 | 960 | 974 | 942 | 959 | -4 | -0.4% | 7,981,000 |
| 2010/08/17 | 970 | 978 | 952 | 963 | -37 | -3.7% | 9,231,000 |
| 2010/08/16 | 1,003 | 1,013 | 993 | 1,000 | -33 | -3.2% | 3,589,000 |
| 2010/08/13 | 1,007 | 1,039 | 991 | 1,033 | +22 | +2.2% | 4,954,000 |
| 2010/08/12 | 1,014 | 1,015 | 991 | 1,011 | -33 | -3.2% | 6,906,000 |
| 2010/08/11 | 1,079 | 1,079 | 1,038 | 1,044 | -46 | -4.2% | 4,255,000 |
| 2010/08/10 | 1,098 | 1,110 | 1,079 | 1,090 | -6 | -0.5% | 3,098,000 |
| 2010/08/09 | 1,081 | 1,099 | 1,077 | 1,096 | +7 | +0.6% | 2,100,000 |
| 2010/08/06 | 1,091 | 1,095 | 1,075 | 1,089 | -9 | -0.8% | 3,513,000 |
| 2010/08/05 | 1,125 | 1,128 | 1,090 | 1,098 | -5 | -0.5% | 3,174,000 |
| 2010/08/04 | 1,120 | 1,125 | 1,097 | 1,103 | -27 | -2.4% | 3,059,000 |
| 2010/08/03 | 1,136 | 1,137 | 1,116 | 1,130 | +24 | +2.2% | 2,835,000 |
| 2010/08/02 | 1,097 | 1,118 | 1,093 | 1,106 | +5 | +0.5% | 3,072,000 |
| 2010/07/30 | 1,127 | 1,128 | 1,094 | 1,101 | -38 | -3.3% | 4,359,000 |
| 2010/07/29 | 1,123 | 1,147 | 1,115 | 1,139 | +11 | +1% | 3,328,000 |
| 2010/07/28 | 1,120 | 1,131 | 1,100 | 1,128 | +36 | +3.3% | 5,106,000 |
| 2010/07/27 | 1,125 | 1,130 | 1,078 | 1,092 | -24 | -2.2% | 6,734,000 |
| 2010/07/26 | 1,092 | 1,133 | 1,092 | 1,116 | +32 | +3% | 5,843,000 |
| 2010/07/23 | 1,060 | 1,084 | 1,054 | 1,084 | +62 | +6.1% | 6,237,000 |
| 2010/07/22 | 1,010 | 1,025 | 1,000 | 1,022 | +8 | +0.8% | 5,168,000 |
| 2010/07/21 | 1,052 | 1,057 | 1,008 | 1,014 | -33 | -3.2% | 3,278,000 |
| 2010/07/20 | 1,027 | 1,057 | 1,023 | 1,047 | +5 | +0.5% | 5,052,000 |
| 2010/07/16 | 1,076 | 1,080 | 1,038 | 1,042 | -50 | -4.6% | 3,618,000 |
| 2010/07/15 | 1,084 | 1,106 | 1,074 | 1,092 | -12 | -1.1% | 5,094,000 |
3601～
3650
件表示中 / 3721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 | 341,400円 | +3.6% | +69.1% | 4.25% | 16.59倍 | 0.55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 | 366,500円 | +6.0% | +10.1% | 2.73% | 6.81倍 | 0.64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 | 508,000円 | +0.2% | -11.3% | 2.99% | 12.55倍 | 1.51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 | 100,000円 | -2.6% | -2.6% | 3.00% | 19.41倍 | 0.74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 | 508,000円 | +10.1% | -3.2% | 2.09% | 14.23倍 | 1.43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
