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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 2,380 | 2,413 | 2,376 | 2,398 | +38 | +1.6% | 963,600 |
2020/12/15 | 2,313 | 2,374 | 2,304 | 2,360 | +59 | +2.6% | 1,558,900 |
2020/12/14 | 2,319 | 2,358 | 2,261 | 2,301 | -83 | -3.5% | 2,176,200 |
2020/12/11 | 2,379 | 2,386 | 2,354 | 2,384 | +2 | +0.1% | 757,000 |
2020/12/10 | 2,402 | 2,419 | 2,380 | 2,382 | -10 | -0.4% | 668,500 |
2020/12/09 | 2,390 | 2,418 | 2,389 | 2,392 | +9 | +0.4% | 605,400 |
2020/12/08 | 2,351 | 2,395 | 2,331 | 2,383 | +16 | +0.7% | 516,900 |
2020/12/07 | 2,450 | 2,451 | 2,365 | 2,367 | -53 | -2.2% | 813,300 |
2020/12/04 | 2,370 | 2,422 | 2,363 | 2,420 | +58 | +2.5% | 789,900 |
2020/12/03 | 2,338 | 2,372 | 2,326 | 2,362 | +32 | +1.4% | 594,900 |
2020/12/02 | 2,340 | 2,340 | 2,311 | 2,330 | +6 | +0.3% | 645,100 |
2020/12/01 | 2,309 | 2,326 | 2,285 | 2,324 | +42 | +1.8% | 539,500 |
2020/11/30 | 2,379 | 2,379 | 2,282 | 2,282 | -47 | -2% | 1,024,500 |
2020/11/27 | 2,320 | 2,346 | 2,297 | 2,329 | +17 | +0.7% | 1,079,800 |
2020/11/26 | 2,236 | 2,314 | 2,230 | 2,312 | +61 | +2.7% | 809,900 |
2020/11/25 | 2,269 | 2,293 | 2,250 | 2,251 | +24 | +1.1% | 719,800 |
2020/11/24 | 2,249 | 2,250 | 2,226 | 2,227 | +23 | +1% | 423,800 |
2020/11/20 | 2,170 | 2,210 | 2,167 | 2,204 | +17 | +0.8% | 407,400 |
2020/11/19 | 2,196 | 2,207 | 2,170 | 2,187 | -15 | -0.7% | 497,300 |
2020/11/18 | 2,214 | 2,222 | 2,200 | 2,202 | -33 | -1.5% | 409,000 |
2020/11/17 | 2,244 | 2,253 | 2,218 | 2,235 | +1 | ±0% | 508,200 |
2020/11/16 | 2,250 | 2,255 | 2,224 | 2,234 | +5 | +0.2% | 774,300 |
2020/11/13 | 2,228 | 2,236 | 2,208 | 2,229 | ±0 | ±0% | 675,300 |
2020/11/12 | 2,235 | 2,238 | 2,205 | 2,229 | -28 | -1.2% | 709,700 |
2020/11/11 | 2,260 | 2,278 | 2,226 | 2,257 | +30 | +1.3% | 787,100 |
2020/11/10 | 2,250 | 2,281 | 2,204 | 2,227 | +43 | +2% | 1,139,700 |
2020/11/09 | 2,184 | 2,201 | 2,151 | 2,184 | +36 | +1.7% | 756,600 |
2020/11/06 | 2,140 | 2,157 | 2,108 | 2,148 | +8 | +0.4% | 500,900 |
2020/11/05 | 2,180 | 2,180 | 2,113 | 2,140 | -32 | -1.5% | 1,091,200 |
2020/11/04 | 2,129 | 2,185 | 2,124 | 2,172 | +114 | +5.5% | 1,355,700 |
2020/11/02 | 2,029 | 2,079 | 2,021 | 2,058 | +12 | +0.6% | 976,300 |
2020/10/30 | 2,118 | 2,132 | 2,030 | 2,046 | -55 | -2.6% | 1,186,900 |
2020/10/29 | 2,030 | 2,113 | 2,007 | 2,101 | +148 | +7.6% | 1,899,100 |
2020/10/28 | 1,957 | 1,975 | 1,934 | 1,953 | -34 | -1.7% | 788,700 |
2020/10/27 | 1,997 | 2,003 | 1,982 | 1,987 | -37 | -1.8% | 512,600 |
2020/10/26 | 2,001 | 2,024 | 1,994 | 2,024 | +23 | +1.1% | 371,500 |
2020/10/23 | 1,992 | 2,005 | 1,980 | 2,001 | +33 | +1.7% | 336,100 |
2020/10/22 | 1,967 | 1,986 | 1,962 | 1,968 | -35 | -1.7% | 500,000 |
2020/10/21 | 1,966 | 2,004 | 1,960 | 2,003 | +57 | +2.9% | 572,800 |
2020/10/20 | 1,959 | 1,966 | 1,940 | 1,946 | -8 | -0.4% | 349,200 |
2020/10/19 | 1,939 | 1,957 | 1,938 | 1,954 | +35 | +1.8% | 331,600 |
2020/10/16 | 1,932 | 1,949 | 1,912 | 1,919 | -24 | -1.2% | 411,500 |
2020/10/15 | 1,953 | 1,970 | 1,936 | 1,943 | -13 | -0.7% | 427,200 |
2020/10/14 | 1,976 | 1,976 | 1,949 | 1,956 | -28 | -1.4% | 491,400 |
2020/10/13 | 1,978 | 1,987 | 1,958 | 1,984 | +10 | +0.5% | 266,100 |
2020/10/12 | 1,990 | 1,990 | 1,965 | 1,974 | -7 | -0.4% | 326,400 |
2020/10/09 | 1,994 | 2,000 | 1,977 | 1,981 | -13 | -0.7% | 533,000 |
2020/10/08 | 1,999 | 2,001 | 1,980 | 1,994 | +4 | +0.2% | 488,700 |
2020/10/07 | 1,975 | 1,998 | 1,968 | 1,990 | -7 | -0.4% | 418,200 |
2020/10/06 | 2,004 | 2,011 | 1,994 | 1,997 | ±0 | ±0% | 446,500 |
951~
1000
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