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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/14 | 1,075 | 1,107 | 1,068 | 1,104 | +59 | +5.6% | 6,181,000 |
| 2010/07/13 | 1,024 | 1,052 | 1,020 | 1,045 | +29 | +2.9% | 5,572,000 |
| 2010/07/12 | 1,033 | 1,043 | 1,015 | 1,016 | -31 | -3% | 5,986,000 |
| 2010/07/09 | 1,051 | 1,060 | 1,038 | 1,047 | -13 | -1.2% | 8,560,000 |
| 2010/07/08 | 1,070 | 1,073 | 1,051 | 1,060 | +23 | +2.2% | 5,934,000 |
| 2010/07/07 | 1,057 | 1,062 | 1,026 | 1,037 | -33 | -3.1% | 5,360,000 |
| 2010/07/06 | 1,037 | 1,070 | 1,008 | 1,070 | +11 | +1% | 5,485,000 |
| 2010/07/05 | 1,045 | 1,066 | 1,042 | 1,059 | +20 | +1.9% | 4,323,000 |
| 2010/07/02 | 1,025 | 1,043 | 1,015 | 1,039 | +20 | +2% | 4,845,000 |
| 2010/07/01 | 1,006 | 1,021 | 996 | 1,019 | -9 | -0.9% | 4,680,000 |
| 2010/06/30 | 1,002 | 1,030 | 988 | 1,028 | -12 | -1.2% | 6,048,000 |
| 2010/06/29 | 1,042 | 1,071 | 1,035 | 1,040 | -10 | -1% | 5,278,000 |
| 2010/06/28 | 1,065 | 1,067 | 1,031 | 1,050 | +7 | +0.7% | 9,108,000 |
| 2010/06/25 | 1,046 | 1,055 | 1,035 | 1,043 | -20 | -1.9% | 8,729,000 |
| 2010/06/24 | 1,088 | 1,089 | 1,056 | 1,063 | -47 | -4.2% | 9,324,000 |
| 2010/06/23 | 1,119 | 1,159 | 1,092 | 1,110 | -27 | -2.4% | 14,403,000 |
| 2010/06/22 | 1,126 | 1,146 | 1,126 | 1,137 | -4 | -0.4% | 6,317,000 |
3651～
3700
件表示中 / 3754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 | 401,100円 | +3.6% | +93.3% | 3.62% | 18.20倍 | 0.67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 | 374,500円 | +6.0% | +10.1% | 2.67% | 6.95倍 | 0.65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 | 585,500円 | +0.2% | -11.3% | 2.60% | 14.36倍 | 1.73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 | 650,000円 | +10.1% | -3.2% | 1.63% | 18.20倍 | 1.82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 |
| 東海カーボ | 103,700円 | -2.6% | -2.6% | 2.89% | 20.13倍 | 0.76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
