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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,957 | 1,997 | 1,955 | 1,997 | +54 | +2.8% | 568,800 |
2020/10/02 | 1,966 | 1,978 | 1,934 | 1,943 | - | - | 841,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,022 | 2,025 | 1,958 | 1,958 | -111 | -5.4% | 1,078,100 |
2020/09/29 | 2,080 | 2,092 | 2,050 | 2,069 | -5 | -0.2% | 465,000 |
2020/09/28 | 2,046 | 2,075 | 2,029 | 2,074 | +46 | +2.3% | 624,700 |
2020/09/25 | 2,055 | 2,063 | 2,015 | 2,028 | -1 | ±0% | 735,800 |
2020/09/24 | 2,050 | 2,055 | 2,026 | 2,029 | -31 | -1.5% | 608,600 |
2020/09/23 | 2,059 | 2,072 | 2,046 | 2,060 | -30 | -1.4% | 470,300 |
2020/09/18 | 2,077 | 2,090 | 2,068 | 2,090 | +29 | +1.4% | 534,700 |
2020/09/17 | 2,084 | 2,096 | 2,057 | 2,061 | -37 | -1.8% | 675,600 |
2020/09/16 | 2,114 | 2,120 | 2,095 | 2,098 | -23 | -1.1% | 434,000 |
2020/09/15 | 2,142 | 2,144 | 2,111 | 2,121 | -25 | -1.2% | 765,700 |
2020/09/14 | 2,161 | 2,169 | 2,139 | 2,146 | +11 | +0.5% | 485,700 |
2020/09/11 | 2,145 | 2,146 | 2,100 | 2,135 | +5 | +0.2% | 812,100 |
2020/09/10 | 2,075 | 2,139 | 2,068 | 2,130 | +73 | +3.5% | 1,110,200 |
2020/09/09 | 2,020 | 2,057 | 2,008 | 2,057 | +16 | +0.8% | 520,200 |
2020/09/08 | 2,037 | 2,046 | 2,017 | 2,041 | +15 | +0.7% | 462,300 |
2020/09/07 | 1,996 | 2,038 | 1,994 | 2,026 | +35 | +1.8% | 562,100 |
2020/09/04 | 1,953 | 1,992 | 1,946 | 1,991 | -1 | -0.1% | 413,500 |
2020/09/03 | 2,019 | 2,022 | 1,992 | 1,992 | +4 | +0.2% | 503,100 |
2020/09/02 | 1,997 | 2,006 | 1,972 | 1,988 | +9 | +0.5% | 550,800 |
2020/09/01 | 1,970 | 1,983 | 1,957 | 1,979 | +3 | +0.2% | 416,800 |
2020/08/31 | 1,993 | 2,019 | 1,976 | 1,976 | +19 | +1% | 686,900 |
2020/08/28 | 1,936 | 2,006 | 1,936 | 1,957 | +6 | +0.3% | 1,189,000 |
2020/08/27 | 1,981 | 1,982 | 1,939 | 1,951 | -1 | -0.1% | 1,070,000 |
2020/08/26 | 1,884 | 1,956 | 1,883 | 1,952 | +68 | +3.6% | 1,371,300 |
2020/08/25 | 1,865 | 1,896 | 1,855 | 1,884 | +39 | +2.1% | 1,089,000 |
2020/08/24 | 1,855 | 1,856 | 1,831 | 1,845 | -6 | -0.3% | 530,400 |
2020/08/21 | 1,861 | 1,871 | 1,850 | 1,851 | ±0 | ±0% | 625,600 |
2020/08/20 | 1,859 | 1,867 | 1,844 | 1,851 | -13 | -0.7% | 620,300 |
2020/08/19 | 1,855 | 1,883 | 1,840 | 1,864 | +4 | +0.2% | 767,100 |
2020/08/18 | 1,912 | 1,913 | 1,852 | 1,860 | -33 | -1.7% | 921,600 |
2020/08/17 | 1,878 | 1,900 | 1,873 | 1,893 | +15 | +0.8% | 725,800 |
2020/08/14 | 1,889 | 1,894 | 1,872 | 1,878 | -4 | -0.2% | 580,100 |
2020/08/13 | 1,930 | 1,934 | 1,879 | 1,882 | -23 | -1.2% | 1,027,400 |
1001~
1050
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