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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,860 | 1,906 | 1,856 | 1,905 | +62 | +3.4% | 1,070,200 |
2020/08/11 | 1,834 | 1,852 | 1,819 | 1,843 | +28 | +1.5% | 744,800 |
2020/08/07 | 1,847 | 1,855 | 1,796 | 1,815 | -31 | -1.7% | 905,200 |
2020/08/06 | 1,840 | 1,889 | 1,824 | 1,846 | +62 | +3.5% | 1,318,700 |
2020/08/05 | 1,782 | 1,801 | 1,768 | 1,784 | -17 | -0.9% | 476,800 |
2020/08/04 | 1,788 | 1,805 | 1,762 | 1,801 | +25 | +1.4% | 1,261,300 |
2020/08/03 | 1,739 | 1,789 | 1,736 | 1,776 | +60 | +3.5% | 1,177,200 |
2020/07/31 | 1,707 | 1,737 | 1,692 | 1,716 | +89 | +5.5% | 1,881,500 |
2020/07/30 | 1,658 | 1,661 | 1,614 | 1,627 | -25 | -1.5% | 1,085,500 |
2020/07/29 | 1,682 | 1,691 | 1,652 | 1,652 | -35 | -2.1% | 403,100 |
2020/07/28 | 1,730 | 1,733 | 1,684 | 1,687 | -37 | -2.1% | 643,400 |
2020/07/27 | 1,705 | 1,728 | 1,683 | 1,724 | -12 | -0.7% | 471,400 |
2020/07/22 | 1,761 | 1,768 | 1,736 | 1,736 | -2 | -0.1% | 648,900 |
2020/07/21 | 1,719 | 1,742 | 1,711 | 1,738 | +9 | +0.5% | 594,400 |
2020/07/20 | 1,700 | 1,731 | 1,696 | 1,729 | +13 | +0.8% | 398,200 |
2020/07/17 | 1,713 | 1,727 | 1,708 | 1,716 | -8 | -0.5% | 587,300 |
2020/07/16 | 1,730 | 1,765 | 1,709 | 1,724 | +16 | +0.9% | 950,100 |
2020/07/15 | 1,714 | 1,732 | 1,695 | 1,708 | +18 | +1.1% | 785,200 |
2020/07/14 | 1,695 | 1,705 | 1,669 | 1,690 | -12 | -0.7% | 555,800 |
2020/07/13 | 1,665 | 1,713 | 1,664 | 1,702 | +73 | +4.5% | 660,600 |
2020/07/10 | 1,658 | 1,658 | 1,629 | 1,629 | -34 | -2% | 896,400 |
2020/07/09 | 1,685 | 1,687 | 1,662 | 1,663 | -24 | -1.4% | 841,600 |
2020/07/08 | 1,670 | 1,712 | 1,650 | 1,687 | +12 | +0.7% | 797,600 |
2020/07/07 | 1,720 | 1,720 | 1,670 | 1,675 | -48 | -2.8% | 735,800 |
2020/07/06 | 1,681 | 1,726 | 1,671 | 1,723 | +58 | +3.5% | 745,900 |
2020/07/03 | 1,676 | 1,692 | 1,645 | 1,665 | +5 | +0.3% | 529,800 |
2020/07/02 | 1,638 | 1,684 | 1,621 | 1,660 | +9 | +0.5% | 772,600 |
2020/07/01 | 1,685 | 1,690 | 1,640 | 1,651 | -34 | -2% | 527,300 |
2020/06/30 | 1,700 | 1,725 | 1,685 | 1,685 | +20 | +1.2% | 752,400 |
2020/06/29 | 1,704 | 1,709 | 1,663 | 1,665 | -110 | -6.2% | 888,500 |
2020/06/26 | 1,800 | 1,801 | 1,769 | 1,775 | +4 | +0.2% | 1,337,000 |
2020/06/25 | 1,773 | 1,792 | 1,762 | 1,771 | -33 | -1.8% | 1,059,900 |
2020/06/24 | 1,824 | 1,831 | 1,802 | 1,804 | -21 | -1.2% | 864,200 |
2020/06/23 | 1,836 | 1,853 | 1,805 | 1,825 | +20 | +1.1% | 841,900 |
2020/06/22 | 1,798 | 1,825 | 1,781 | 1,805 | +22 | +1.2% | 647,300 |
2020/06/19 | 1,803 | 1,807 | 1,774 | 1,783 | -7 | -0.4% | 1,027,100 |
2020/06/18 | 1,802 | 1,809 | 1,779 | 1,790 | -19 | -1.1% | 659,700 |
2020/06/17 | 1,831 | 1,831 | 1,796 | 1,809 | -23 | -1.3% | 657,200 |
2020/06/16 | 1,808 | 1,839 | 1,788 | 1,832 | +100 | +5.8% | 917,100 |
2020/06/15 | 1,766 | 1,813 | 1,730 | 1,732 | -15 | -0.9% | 1,318,000 |
2020/06/12 | 1,721 | 1,755 | 1,681 | 1,747 | -28 | -1.6% | 1,244,700 |
2020/06/11 | 1,841 | 1,852 | 1,775 | 1,775 | -132 | -6.9% | 1,483,700 |
2020/06/10 | 1,870 | 1,915 | 1,853 | 1,907 | +26 | +1.4% | 664,700 |
2020/06/09 | 1,901 | 1,907 | 1,868 | 1,881 | -27 | -1.4% | 878,500 |
2020/06/08 | 1,888 | 1,916 | 1,881 | 1,908 | +60 | +3.2% | 914,200 |
2020/06/05 | 1,827 | 1,848 | 1,809 | 1,848 | +51 | +2.8% | 804,400 |
2020/06/04 | 1,855 | 1,856 | 1,782 | 1,797 | -8 | -0.4% | 1,027,300 |
2020/06/03 | 1,798 | 1,815 | 1,777 | 1,805 | +63 | +3.6% | 869,700 |
2020/06/02 | 1,742 | 1,758 | 1,708 | 1,742 | +24 | +1.4% | 698,600 |
2020/06/01 | 1,713 | 1,742 | 1,698 | 1,718 | +10 | +0.6% | 638,400 |
1051~
1100
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