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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 2,056 | 2,076 | 2,042 | 2,043 | -16 | -0.8% | 828,300 |
2020/02/20 | 2,085 | 2,099 | 2,055 | 2,059 | +10 | +0.5% | 789,800 |
2020/02/19 | 2,066 | 2,072 | 2,048 | 2,049 | -15 | -0.7% | 1,004,600 |
2020/02/18 | 2,063 | 2,072 | 2,046 | 2,064 | -5 | -0.2% | 518,200 |
2020/02/17 | 2,068 | 2,079 | 2,043 | 2,069 | -25 | -1.2% | 620,900 |
2020/02/14 | 2,066 | 2,096 | 2,059 | 2,094 | +14 | +0.7% | 859,600 |
2020/02/13 | 2,084 | 2,099 | 2,068 | 2,080 | -17 | -0.8% | 848,700 |
2020/02/12 | 2,148 | 2,154 | 2,089 | 2,097 | -26 | -1.2% | 1,317,100 |
2020/02/10 | 2,166 | 2,166 | 2,121 | 2,123 | -75 | -3.4% | 1,312,700 |
2020/02/07 | 2,218 | 2,230 | 2,177 | 2,198 | -24 | -1.1% | 1,214,400 |
2020/02/06 | 2,300 | 2,342 | 2,173 | 2,222 | +19 | +0.9% | 2,215,700 |
2020/02/05 | 2,212 | 2,237 | 2,183 | 2,203 | +41 | +1.9% | 1,112,800 |
2020/02/04 | 2,126 | 2,168 | 2,118 | 2,162 | +25 | +1.2% | 855,100 |
2020/02/03 | 2,117 | 2,156 | 2,106 | 2,137 | -17 | -0.8% | 879,500 |
2020/01/31 | 2,164 | 2,192 | 2,153 | 2,154 | -9 | -0.4% | 651,200 |
2020/01/30 | 2,217 | 2,217 | 2,152 | 2,163 | -42 | -1.9% | 737,500 |
2020/01/29 | 2,210 | 2,217 | 2,197 | 2,205 | -11 | -0.5% | 793,200 |
2020/01/28 | 2,200 | 2,219 | 2,196 | 2,216 | -5 | -0.2% | 717,900 |
2020/01/27 | 2,239 | 2,251 | 2,220 | 2,221 | -57 | -2.5% | 651,000 |
2020/01/24 | 2,285 | 2,288 | 2,257 | 2,278 | -11 | -0.5% | 701,300 |
2020/01/23 | 2,322 | 2,332 | 2,289 | 2,289 | -53 | -2.3% | 957,100 |
2020/01/22 | 2,343 | 2,351 | 2,319 | 2,342 | -33 | -1.4% | 855,400 |
2020/01/21 | 2,346 | 2,434 | 2,346 | 2,375 | -16 | -0.7% | 1,526,500 |
2020/01/20 | 2,370 | 2,395 | 2,358 | 2,391 | +19 | +0.8% | 498,600 |
2020/01/17 | 2,333 | 2,377 | 2,317 | 2,372 | +43 | +1.8% | 752,600 |
2020/01/16 | 2,320 | 2,334 | 2,303 | 2,329 | -8 | -0.3% | 681,000 |
2020/01/15 | 2,346 | 2,353 | 2,319 | 2,337 | -15 | -0.6% | 816,300 |
2020/01/14 | 2,373 | 2,379 | 2,338 | 2,352 | -14 | -0.6% | 638,200 |
2020/01/10 | 2,381 | 2,383 | 2,355 | 2,366 | -5 | -0.2% | 711,700 |
2020/01/09 | 2,390 | 2,392 | 2,365 | 2,371 | +21 | +0.9% | 627,500 |
2020/01/08 | 2,403 | 2,409 | 2,346 | 2,350 | -90 | -3.7% | 1,439,600 |
2020/01/07 | 2,415 | 2,451 | 2,414 | 2,440 | +33 | +1.4% | 603,400 |
2020/01/06 | 2,395 | 2,411 | 2,375 | 2,407 | -34 | -1.4% | 804,300 |
2019/12/30 | 2,436 | 2,452 | 2,418 | 2,441 | -14 | -0.6% | 574,200 |
2019/12/27 | 2,469 | 2,484 | 2,448 | 2,455 | -60 | -2.4% | 658,600 |
2019/12/26 | 2,490 | 2,515 | 2,484 | 2,515 | +15 | +0.6% | 764,400 |
2019/12/25 | 2,498 | 2,506 | 2,480 | 2,500 | -1 | ±0% | 667,600 |
2019/12/24 | 2,515 | 2,520 | 2,492 | 2,501 | +9 | +0.4% | 524,600 |
2019/12/23 | 2,511 | 2,512 | 2,486 | 2,492 | -19 | -0.8% | 678,800 |
2019/12/20 | 2,487 | 2,515 | 2,468 | 2,511 | +31 | +1.3% | 1,242,100 |
2019/12/19 | 2,458 | 2,496 | 2,451 | 2,480 | +11 | +0.4% | 1,024,000 |
2019/12/18 | 2,417 | 2,480 | 2,414 | 2,469 | +68 | +2.8% | 1,437,000 |
2019/12/17 | 2,430 | 2,439 | 2,383 | 2,401 | -31 | -1.3% | 1,431,100 |
2019/12/16 | 2,445 | 2,448 | 2,420 | 2,432 | -13 | -0.5% | 605,900 |
2019/12/13 | 2,465 | 2,487 | 2,439 | 2,445 | +57 | +2.4% | 1,465,500 |
2019/12/12 | 2,397 | 2,409 | 2,376 | 2,388 | -9 | -0.4% | 1,032,800 |
2019/12/11 | 2,395 | 2,403 | 2,379 | 2,397 | ±0 | ±0% | 632,500 |
2019/12/10 | 2,380 | 2,399 | 2,372 | 2,397 | +9 | +0.4% | 925,800 |
2019/12/09 | 2,368 | 2,397 | 2,344 | 2,388 | +55 | +2.4% | 1,188,500 |
2019/12/06 | 2,349 | 2,355 | 2,332 | 2,333 | +3 | +0.1% | 929,100 |
1151~
1200
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