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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,532 | 2,556 | 2,494 | 2,555 | +40 | +1.6% | 1,426,300 |
2021/07/28 | 2,539 | 2,548 | 2,500 | 2,515 | -32 | -1.3% | 533,400 |
2021/07/27 | 2,539 | 2,556 | 2,530 | 2,547 | +21 | +0.8% | 522,400 |
2021/07/26 | 2,549 | 2,551 | 2,519 | 2,526 | +20 | +0.8% | 505,000 |
2021/07/21 | 2,517 | 2,544 | 2,499 | 2,506 | +58 | +2.4% | 750,100 |
2021/07/20 | 2,450 | 2,464 | 2,438 | 2,448 | -40 | -1.6% | 455,800 |
2021/07/19 | 2,500 | 2,503 | 2,471 | 2,488 | -20 | -0.8% | 443,000 |
2021/07/16 | 2,470 | 2,522 | 2,468 | 2,508 | +12 | +0.5% | 318,600 |
2021/07/15 | 2,510 | 2,528 | 2,492 | 2,496 | -22 | -0.9% | 279,300 |
2021/07/14 | 2,509 | 2,534 | 2,507 | 2,518 | -23 | -0.9% | 330,100 |
2021/07/13 | 2,520 | 2,547 | 2,517 | 2,541 | +32 | +1.3% | 469,900 |
2021/07/12 | 2,491 | 2,514 | 2,476 | 2,509 | +62 | +2.5% | 518,300 |
2021/07/09 | 2,424 | 2,454 | 2,398 | 2,447 | -11 | -0.4% | 873,700 |
2021/07/08 | 2,495 | 2,513 | 2,458 | 2,458 | -69 | -2.7% | 844,100 |
2021/07/07 | 2,564 | 2,576 | 2,515 | 2,527 | -71 | -2.7% | 763,600 |
2021/07/06 | 2,590 | 2,611 | 2,583 | 2,598 | -4 | -0.2% | 284,000 |
2021/07/05 | 2,592 | 2,608 | 2,582 | 2,602 | +3 | +0.1% | 393,100 |
2021/07/02 | 2,587 | 2,602 | 2,581 | 2,599 | +15 | +0.6% | 456,300 |
2021/07/01 | 2,614 | 2,619 | 2,576 | 2,584 | -26 | -1% | 657,600 |
2021/06/30 | 2,605 | 2,632 | 2,602 | 2,610 | +5 | +0.2% | 581,200 |
2021/06/29 | 2,663 | 2,664 | 2,582 | 2,605 | -123 | -4.5% | 2,191,300 |
2021/06/28 | 2,722 | 2,733 | 2,711 | 2,728 | +17 | +0.6% | 943,700 |
2021/06/25 | 2,677 | 2,714 | 2,665 | 2,711 | +46 | +1.7% | 817,900 |
2021/06/24 | 2,660 | 2,674 | 2,650 | 2,665 | +10 | +0.4% | 720,800 |
2021/06/23 | 2,644 | 2,665 | 2,637 | 2,655 | +32 | +1.2% | 757,400 |
2021/06/22 | 2,639 | 2,641 | 2,611 | 2,623 | +46 | +1.8% | 739,800 |
2021/06/21 | 2,604 | 2,604 | 2,555 | 2,577 | -73 | -2.8% | 1,013,800 |
2021/06/18 | 2,644 | 2,658 | 2,622 | 2,650 | -7 | -0.3% | 809,500 |
2021/06/17 | 2,657 | 2,660 | 2,635 | 2,657 | -16 | -0.6% | 668,800 |
2021/06/16 | 2,678 | 2,695 | 2,654 | 2,673 | +9 | +0.3% | 613,800 |
2021/06/15 | 2,660 | 2,672 | 2,632 | 2,664 | +1 | ±0% | 1,297,800 |
2021/06/14 | 2,688 | 2,690 | 2,646 | 2,663 | +7 | +0.3% | 310,900 |
2021/06/11 | 2,690 | 2,694 | 2,654 | 2,656 | -25 | -0.9% | 516,100 |
2021/06/10 | 2,680 | 2,691 | 2,665 | 2,681 | -11 | -0.4% | 490,000 |
2021/06/09 | 2,730 | 2,736 | 2,683 | 2,692 | -38 | -1.4% | 551,900 |
2021/06/08 | 2,720 | 2,749 | 2,718 | 2,730 | -11 | -0.4% | 470,600 |
2021/06/07 | 2,760 | 2,768 | 2,727 | 2,741 | +23 | +0.8% | 483,000 |
2021/06/04 | 2,710 | 2,742 | 2,693 | 2,718 | +24 | +0.9% | 492,300 |
2021/06/03 | 2,708 | 2,720 | 2,688 | 2,694 | +8 | +0.3% | 543,100 |
2021/06/02 | 2,638 | 2,695 | 2,626 | 2,686 | +38 | +1.4% | 677,700 |
2021/06/01 | 2,650 | 2,666 | 2,630 | 2,648 | +26 | +1% | 527,500 |
2021/05/31 | 2,634 | 2,634 | 2,609 | 2,622 | -35 | -1.3% | 727,800 |
2021/05/28 | 2,682 | 2,701 | 2,652 | 2,657 | +2 | +0.1% | 473,100 |
2021/05/27 | 2,661 | 2,673 | 2,644 | 2,655 | -4 | -0.2% | 465,700 |
2021/05/26 | 2,648 | 2,682 | 2,637 | 2,659 | -20 | -0.7% | 395,100 |
2021/05/25 | 2,687 | 2,690 | 2,667 | 2,679 | +6 | +0.2% | 335,300 |
2021/05/24 | 2,638 | 2,687 | 2,638 | 2,673 | +39 | +1.5% | 436,700 |
2021/05/21 | 2,620 | 2,642 | 2,603 | 2,634 | +25 | +1% | 479,600 |
2021/05/20 | 2,603 | 2,639 | 2,591 | 2,609 | -10 | -0.4% | 556,600 |
2021/05/19 | 2,639 | 2,660 | 2,615 | 2,619 | -44 | -1.7% | 585,900 |
801~
850
件表示中 / 3572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 | 336,100円 | +10.7% | - | 3.87% | 9.37倍 | 0.53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 | 332,800円 | +8.3% | +40.4% | 2.40% | 6.20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 | 541,300円 | +1.5% | +9.0% | 1.92% | 12.14倍 | 1.78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 | 740,000円 | +16.9% | +64.1% | 0.81% | 25.66倍 | 2.28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 | 85,900円 | +1.7% | -44.7% | 3.49% | 12.23倍 | 0.50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