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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,706 | 1,732 | 1,671 | 1,708 | -28 | -1.6% | 1,231,400 |
2020/05/28 | 1,725 | 1,760 | 1,702 | 1,736 | +34 | +2% | 990,100 |
2020/05/27 | 1,670 | 1,710 | 1,656 | 1,702 | +43 | +2.6% | 842,000 |
2020/05/26 | 1,626 | 1,664 | 1,617 | 1,659 | +54 | +3.4% | 681,300 |
2020/05/25 | 1,625 | 1,631 | 1,593 | 1,605 | +23 | +1.5% | 426,700 |
2020/05/22 | 1,647 | 1,648 | 1,578 | 1,582 | -60 | -3.7% | 749,800 |
2020/05/21 | 1,668 | 1,679 | 1,636 | 1,642 | -9 | -0.5% | 735,600 |
2020/05/20 | 1,600 | 1,657 | 1,588 | 1,651 | +44 | +2.7% | 988,500 |
2020/05/19 | 1,622 | 1,639 | 1,603 | 1,607 | +57 | +3.7% | 928,600 |
2020/05/18 | 1,552 | 1,565 | 1,535 | 1,550 | -9 | -0.6% | 560,200 |
2020/05/15 | 1,570 | 1,578 | 1,531 | 1,559 | +29 | +1.9% | 607,300 |
2020/05/14 | 1,550 | 1,562 | 1,530 | 1,530 | -44 | -2.8% | 755,100 |
2020/05/13 | 1,548 | 1,588 | 1,538 | 1,574 | -14 | -0.9% | 571,800 |
2020/05/12 | 1,598 | 1,605 | 1,568 | 1,588 | -34 | -2.1% | 797,100 |
2020/05/11 | 1,600 | 1,629 | 1,591 | 1,622 | +39 | +2.5% | 809,700 |
2020/05/08 | 1,518 | 1,588 | 1,505 | 1,583 | +83 | +5.5% | 767,700 |
2020/05/07 | 1,498 | 1,512 | 1,490 | 1,500 | -16 | -1.1% | 854,800 |
2020/05/01 | 1,550 | 1,552 | 1,515 | 1,516 | -69 | -4.4% | 1,104,600 |
2020/04/30 | 1,555 | 1,603 | 1,545 | 1,585 | +114 | +7.7% | 1,402,300 |
2020/04/28 | 1,481 | 1,483 | 1,450 | 1,471 | +5 | +0.3% | 964,400 |
2020/04/27 | 1,430 | 1,469 | 1,417 | 1,466 | +62 | +4.4% | 820,700 |
2020/04/24 | 1,414 | 1,420 | 1,392 | 1,404 | -10 | -0.7% | 644,300 |
2020/04/23 | 1,354 | 1,415 | 1,354 | 1,414 | +73 | +5.4% | 724,800 |
2020/04/22 | 1,361 | 1,364 | 1,328 | 1,341 | -33 | -2.4% | 1,000,400 |
2020/04/21 | 1,390 | 1,393 | 1,371 | 1,374 | -40 | -2.8% | 679,500 |
2020/04/20 | 1,398 | 1,419 | 1,394 | 1,414 | -6 | -0.4% | 484,800 |
2020/04/17 | 1,399 | 1,429 | 1,393 | 1,420 | +47 | +3.4% | 566,000 |
2020/04/16 | 1,376 | 1,383 | 1,359 | 1,373 | -24 | -1.7% | 620,800 |
2020/04/15 | 1,435 | 1,435 | 1,390 | 1,397 | -64 | -4.4% | 1,265,500 |
2020/04/14 | 1,425 | 1,465 | 1,411 | 1,461 | +28 | +2% | 762,000 |
2020/04/13 | 1,471 | 1,477 | 1,433 | 1,433 | -49 | -3.3% | 499,400 |
2020/04/10 | 1,466 | 1,483 | 1,437 | 1,482 | +25 | +1.7% | 733,200 |
2020/04/09 | 1,439 | 1,468 | 1,423 | 1,457 | +30 | +2.1% | 931,000 |
2020/04/08 | 1,448 | 1,448 | 1,364 | 1,427 | -7 | -0.5% | 985,800 |
2020/04/07 | 1,424 | 1,444 | 1,380 | 1,434 | +64 | +4.7% | 751,000 |
2020/04/06 | 1,296 | 1,389 | 1,274 | 1,370 | +52 | +3.9% | 1,042,700 |
2020/04/03 | 1,320 | 1,333 | 1,289 | 1,318 | -8 | -0.6% | 977,800 |
2020/04/02 | 1,326 | 1,355 | 1,307 | 1,326 | -30 | -2.2% | 892,500 |
2020/04/01 | 1,427 | 1,446 | 1,339 | 1,356 | -92 | -6.4% | 1,108,000 |
2020/03/31 | 1,486 | 1,517 | 1,437 | 1,448 | -50 | -3.3% | 903,700 |
2020/03/30 | 1,438 | 1,498 | 1,419 | 1,498 | -10 | -0.7% | 900,300 |
2020/03/27 | 1,534 | 1,538 | 1,473 | 1,508 | +26 | +1.8% | 1,324,300 |
2020/03/26 | 1,483 | 1,504 | 1,416 | 1,482 | -34 | -2.2% | 1,179,300 |
2020/03/25 | 1,528 | 1,541 | 1,446 | 1,516 | +138 | +10% | 1,566,700 |
2020/03/24 | 1,343 | 1,379 | 1,317 | 1,378 | +65 | +5% | 1,214,000 |
2020/03/23 | 1,261 | 1,327 | 1,251 | 1,313 | +77 | +6.2% | 1,490,700 |
2020/03/19 | 1,325 | 1,341 | 1,231 | 1,236 | -49 | -3.8% | 1,895,600 |
2020/03/18 | 1,353 | 1,372 | 1,283 | 1,285 | -54 | -4% | 1,894,300 |
2020/03/17 | 1,312 | 1,384 | 1,299 | 1,339 | -9 | -0.7% | 1,519,700 |
2020/03/16 | 1,397 | 1,418 | 1,346 | 1,348 | -19 | -1.4% | 1,238,300 |
1101~
1150
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