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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,930 | 2,935 | 2,832 | 2,876 | -26 | -0.9% | 1,087,800 |
2021/10/29 | 2,912 | 2,921 | 2,868 | 2,902 | -3 | -0.1% | 771,400 |
2021/10/28 | 2,880 | 2,912 | 2,869 | 2,905 | -5 | -0.2% | 761,400 |
2021/10/27 | 2,895 | 2,918 | 2,877 | 2,910 | +31 | +1.1% | 818,800 |
2021/10/26 | 2,855 | 2,898 | 2,848 | 2,879 | +46 | +1.6% | 719,500 |
2021/10/25 | 2,818 | 2,853 | 2,812 | 2,833 | +8 | +0.3% | 403,800 |
2021/10/22 | 2,797 | 2,845 | 2,783 | 2,825 | +9 | +0.3% | 428,600 |
2021/10/21 | 2,827 | 2,863 | 2,814 | 2,816 | -23 | -0.8% | 546,100 |
2021/10/20 | 2,880 | 2,899 | 2,839 | 2,839 | -32 | -1.1% | 790,900 |
2021/10/19 | 2,866 | 2,900 | 2,864 | 2,871 | -14 | -0.5% | 666,500 |
2021/10/18 | 2,865 | 2,896 | 2,861 | 2,885 | +11 | +0.4% | 845,500 |
2021/10/15 | 2,820 | 2,874 | 2,814 | 2,874 | +75 | +2.7% | 1,074,900 |
2021/10/14 | 2,775 | 2,812 | 2,770 | 2,799 | +32 | +1.2% | 916,100 |
2021/10/13 | 2,760 | 2,797 | 2,732 | 2,767 | +7 | +0.3% | 878,400 |
2021/10/12 | 2,725 | 2,771 | 2,722 | 2,760 | +22 | +0.8% | 904,100 |
2021/10/11 | 2,710 | 2,748 | 2,681 | 2,738 | +60 | +2.2% | 1,015,100 |
2021/10/08 | 2,658 | 2,714 | 2,658 | 2,678 | +26 | +1% | 926,500 |
2021/10/07 | 2,655 | 2,687 | 2,643 | 2,652 | -8 | -0.3% | 1,064,300 |
2021/10/06 | 2,683 | 2,787 | 2,629 | 2,660 | +77 | +3% | 2,589,100 |
2021/10/05 | 2,616 | 2,639 | 2,548 | 2,583 | -28 | -1.1% | 1,346,500 |
2021/10/04 | 2,693 | 2,708 | 2,583 | 2,611 | -87 | -3.2% | 2,036,900 |
2021/10/01 | 2,655 | 2,760 | 2,644 | 2,698 | +43 | +1.6% | 3,101,100 |
2021/09/30 | 2,650 | 2,683 | 2,573 | 2,655 | +245 | +10.2% | 4,118,200 |
2021/09/29 | 2,399 | 2,427 | 2,391 | 2,410 | -35 | -1.4% | 882,500 |
2021/09/28 | 2,402 | 2,448 | 2,392 | 2,445 | +45 | +1.9% | 943,900 |
2021/09/27 | 2,401 | 2,412 | 2,386 | 2,400 | -1 | ±0% | 565,900 |
2021/09/24 | 2,447 | 2,447 | 2,383 | 2,401 | +24 | +1% | 819,500 |
2021/09/22 | 2,389 | 2,395 | 2,368 | 2,377 | -31 | -1.3% | 558,900 |
2021/09/21 | 2,378 | 2,424 | 2,372 | 2,408 | -20 | -0.8% | 640,200 |
2021/09/17 | 2,436 | 2,440 | 2,426 | 2,428 | -8 | -0.3% | 478,200 |
2021/09/16 | 2,471 | 2,478 | 2,416 | 2,436 | -25 | -1% | 621,500 |
2021/09/15 | 2,509 | 2,515 | 2,454 | 2,461 | -54 | -2.1% | 684,000 |
2021/09/14 | 2,501 | 2,516 | 2,492 | 2,515 | +27 | +1.1% | 524,600 |
2021/09/13 | 2,477 | 2,488 | 2,462 | 2,488 | +11 | +0.4% | 500,100 |
2021/09/10 | 2,472 | 2,487 | 2,463 | 2,477 | +10 | +0.4% | 625,700 |
2021/09/09 | 2,445 | 2,478 | 2,442 | 2,467 | -11 | -0.4% | 529,800 |
2021/09/08 | 2,450 | 2,483 | 2,434 | 2,478 | +28 | +1.1% | 662,100 |
2021/09/07 | 2,474 | 2,486 | 2,449 | 2,450 | +12 | +0.5% | 631,600 |
2021/09/06 | 2,446 | 2,446 | 2,419 | 2,438 | +49 | +2.1% | 685,500 |
2021/09/03 | 2,380 | 2,389 | 2,361 | 2,389 | +23 | +1% | 539,500 |
2021/09/02 | 2,384 | 2,399 | 2,356 | 2,366 | -39 | -1.6% | 675,600 |
2021/09/01 | 2,343 | 2,409 | 2,340 | 2,405 | +55 | +2.3% | 566,400 |
2021/08/31 | 2,335 | 2,365 | 2,330 | 2,350 | -2 | -0.1% | 674,400 |
2021/08/30 | 2,337 | 2,359 | 2,332 | 2,352 | +40 | +1.7% | 430,300 |
2021/08/27 | 2,315 | 2,334 | 2,302 | 2,312 | -7 | -0.3% | 502,800 |
2021/08/26 | 2,325 | 2,335 | 2,312 | 2,319 | -2 | -0.1% | 451,400 |
2021/08/25 | 2,322 | 2,358 | 2,308 | 2,321 | -27 | -1.1% | 705,500 |
2021/08/24 | 2,345 | 2,381 | 2,344 | 2,348 | +5 | +0.2% | 431,400 |
2021/08/23 | 2,323 | 2,354 | 2,323 | 2,343 | +38 | +1.6% | 403,100 |
2021/08/20 | 2,360 | 2,364 | 2,303 | 2,305 | -73 | -3.1% | 849,000 |
751~
800
件表示中 / 3586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 | 345,600円 | +10.7% | - | 3.76% | 9.62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 | 369,800円 | +3.2% | +27.8% | 2.16% | 7.57倍 | 0.68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 | 600,400円 | +1.5% | +9.0% | 1.80% | 13.47倍 | 1.86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 | 613,000円 | +16.9% | +64.1% | 1.42% | 21.26倍 | 1.79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 | 93,300円 | +1.7% | -44.7% | 3.22% | 13.28倍 | 0.55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