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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 2,591 | 2,600 | 2,528 | 2,534 | -46 | -1.8% | 575,800 |
2021/03/22 | 2,590 | 2,597 | 2,557 | 2,580 | +7 | +0.3% | 720,300 |
2021/03/19 | 2,550 | 2,591 | 2,541 | 2,573 | +23 | +0.9% | 650,200 |
2021/03/18 | 2,547 | 2,558 | 2,522 | 2,550 | +27 | +1.1% | 608,200 |
2021/03/17 | 2,530 | 2,543 | 2,508 | 2,523 | -26 | -1% | 479,200 |
2021/03/16 | 2,540 | 2,555 | 2,514 | 2,549 | +13 | +0.5% | 405,700 |
2021/03/15 | 2,545 | 2,578 | 2,527 | 2,536 | +9 | +0.4% | 406,500 |
2021/03/12 | 2,492 | 2,533 | 2,480 | 2,527 | +35 | +1.4% | 697,300 |
2021/03/11 | 2,487 | 2,514 | 2,485 | 2,492 | +5 | +0.2% | 387,600 |
2021/03/10 | 2,490 | 2,500 | 2,461 | 2,487 | -5 | -0.2% | 343,900 |
2021/03/09 | 2,510 | 2,519 | 2,481 | 2,492 | +7 | +0.3% | 360,000 |
2021/03/08 | 2,517 | 2,535 | 2,475 | 2,485 | -3 | -0.1% | 451,400 |
2021/03/05 | 2,453 | 2,488 | 2,429 | 2,488 | +33 | +1.3% | 419,600 |
2021/03/04 | 2,500 | 2,504 | 2,415 | 2,455 | -41 | -1.6% | 621,800 |
2021/03/03 | 2,484 | 2,515 | 2,466 | 2,496 | +43 | +1.8% | 481,800 |
2021/03/02 | 2,486 | 2,499 | 2,444 | 2,453 | -15 | -0.6% | 342,900 |
2021/03/01 | 2,448 | 2,476 | 2,440 | 2,468 | +57 | +2.4% | 421,800 |
2021/02/26 | 2,432 | 2,450 | 2,411 | 2,411 | -71 | -2.9% | 815,100 |
2021/02/25 | 2,490 | 2,504 | 2,476 | 2,482 | +25 | +1% | 374,700 |
2021/02/24 | 2,526 | 2,529 | 2,456 | 2,457 | -45 | -1.8% | 467,200 |
2021/02/22 | 2,525 | 2,544 | 2,501 | 2,502 | +24 | +1% | 684,100 |
2021/02/19 | 2,490 | 2,505 | 2,456 | 2,478 | -32 | -1.3% | 559,300 |
2021/02/18 | 2,493 | 2,570 | 2,492 | 2,510 | +47 | +1.9% | 1,157,800 |
2021/02/17 | 2,410 | 2,469 | 2,409 | 2,463 | +46 | +1.9% | 490,800 |
2021/02/16 | 2,421 | 2,435 | 2,401 | 2,417 | +3 | +0.1% | 431,500 |
2021/02/15 | 2,406 | 2,422 | 2,385 | 2,414 | +21 | +0.9% | 351,200 |
2021/02/12 | 2,400 | 2,410 | 2,358 | 2,393 | +4 | +0.2% | 508,200 |
2021/02/10 | 2,369 | 2,395 | 2,344 | 2,389 | +11 | +0.5% | 918,000 |
2021/02/09 | 2,440 | 2,448 | 2,362 | 2,378 | -74 | -3% | 1,214,400 |
2021/02/08 | 2,420 | 2,472 | 2,420 | 2,452 | +35 | +1.4% | 921,200 |
2021/02/05 | 2,463 | 2,470 | 2,402 | 2,417 | -34 | -1.4% | 1,415,200 |
2021/02/04 | 2,445 | 2,469 | 2,427 | 2,451 | -26 | -1% | 1,038,900 |
2021/02/03 | 2,440 | 2,492 | 2,431 | 2,477 | +100 | +4.2% | 2,771,800 |
2021/02/02 | 2,381 | 2,413 | 2,371 | 2,377 | +10 | +0.4% | 810,800 |
2021/02/01 | 2,299 | 2,367 | 2,290 | 2,367 | +72 | +3.1% | 761,700 |
2021/01/29 | 2,313 | 2,355 | 2,293 | 2,295 | -14 | -0.6% | 842,500 |
2021/01/28 | 2,240 | 2,331 | 2,237 | 2,309 | +20 | +0.9% | 624,100 |
2021/01/27 | 2,275 | 2,323 | 2,275 | 2,289 | +16 | +0.7% | 422,000 |
2021/01/26 | 2,258 | 2,281 | 2,250 | 2,273 | +16 | +0.7% | 404,300 |
2021/01/25 | 2,264 | 2,272 | 2,247 | 2,257 | +3 | +0.1% | 310,000 |
2021/01/22 | 2,250 | 2,257 | 2,232 | 2,254 | -10 | -0.4% | 314,600 |
2021/01/21 | 2,270 | 2,291 | 2,253 | 2,264 | +15 | +0.7% | 484,700 |
2021/01/20 | 2,240 | 2,256 | 2,229 | 2,249 | +29 | +1.3% | 402,600 |
2021/01/19 | 2,245 | 2,269 | 2,218 | 2,220 | -24 | -1.1% | 404,000 |
2021/01/18 | 2,252 | 2,260 | 2,231 | 2,244 | -46 | -2% | 481,100 |
2021/01/15 | 2,314 | 2,353 | 2,281 | 2,290 | -16 | -0.7% | 1,004,700 |
2021/01/14 | 2,345 | 2,348 | 2,295 | 2,306 | -21 | -0.9% | 699,000 |
2021/01/13 | 2,299 | 2,332 | 2,288 | 2,327 | +25 | +1.1% | 667,100 |
2021/01/12 | 2,300 | 2,310 | 2,278 | 2,302 | -6 | -0.3% | 466,000 |
2021/01/08 | 2,300 | 2,326 | 2,289 | 2,308 | +28 | +1.2% | 678,400 |
901~
950
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