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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 3,440 | 3,500 | 3,430 | 3,455 | +30 | +0.9% | 589,300 |
| 2018/09/05 | 3,420 | 3,450 | 3,400 | 3,425 | -10 | -0.3% | 522,500 |
| 2018/09/04 | 3,435 | 3,480 | 3,410 | 3,435 | ±0 | ±0% | 507,000 |
| 2018/09/03 | 3,555 | 3,555 | 3,410 | 3,435 | -135 | -3.8% | 495,700 |
| 2018/08/31 | 3,560 | 3,610 | 3,525 | 3,570 | -35 | -1% | 525,400 |
| 2018/08/30 | 3,615 | 3,620 | 3,545 | 3,605 | +5 | +0.1% | 704,100 |
| 2018/08/29 | 3,525 | 3,635 | 3,520 | 3,600 | +90 | +2.6% | 702,800 |
| 2018/08/28 | 3,540 | 3,555 | 3,495 | 3,510 | ±0 | ±0% | 395,400 |
| 2018/08/27 | 3,505 | 3,525 | 3,485 | 3,510 | +5 | +0.1% | 403,400 |
| 2018/08/24 | 3,465 | 3,515 | 3,460 | 3,505 | +40 | +1.2% | 491,200 |
| 2018/08/23 | 3,500 | 3,500 | 3,450 | 3,465 | -45 | -1.3% | 514,300 |
| 2018/08/22 | 3,465 | 3,535 | 3,445 | 3,510 | +25 | +0.7% | 479,800 |
| 2018/08/21 | 3,475 | 3,500 | 3,430 | 3,485 | -15 | -0.4% | 405,200 |
| 2018/08/20 | 3,460 | 3,515 | 3,450 | 3,500 | +25 | +0.7% | 379,200 |
| 2018/08/17 | 3,465 | 3,505 | 3,440 | 3,475 | +10 | +0.3% | 445,300 |
| 2018/08/16 | 3,445 | 3,480 | 3,380 | 3,465 | -15 | -0.4% | 749,100 |
| 2018/08/15 | 3,560 | 3,580 | 3,455 | 3,480 | -65 | -1.8% | 565,000 |
| 2018/08/14 | 3,465 | 3,550 | 3,445 | 3,545 | +90 | +2.6% | 652,900 |
| 2018/08/13 | 3,495 | 3,525 | 3,445 | 3,455 | -65 | -1.8% | 907,900 |
| 2018/08/10 | 3,590 | 3,595 | 3,495 | 3,520 | -60 | -1.7% | 835,300 |
| 2018/08/09 | 3,575 | 3,605 | 3,535 | 3,580 | -20 | -0.6% | 412,200 |
| 2018/08/08 | 3,615 | 3,625 | 3,585 | 3,600 | -40 | -1.1% | 386,700 |
| 2018/08/07 | 3,585 | 3,640 | 3,580 | 3,640 | +60 | +1.7% | 258,900 |
| 2018/08/06 | 3,595 | 3,625 | 3,565 | 3,580 | -45 | -1.2% | 419,600 |
| 2018/08/03 | 3,650 | 3,660 | 3,600 | 3,625 | -40 | -1.1% | 671,000 |
| 2018/08/02 | 3,625 | 3,710 | 3,620 | 3,665 | +50 | +1.4% | 904,900 |
| 2018/08/01 | 3,620 | 3,625 | 3,505 | 3,615 | +10 | +0.3% | 1,044,700 |
| 2018/07/31 | 3,460 | 3,630 | 3,450 | 3,605 | +300 | +9.1% | 2,050,300 |
| 2018/07/30 | 3,325 | 3,345 | 3,255 | 3,305 | +20 | +0.6% | 635,100 |
| 2018/07/27 | 3,305 | 3,310 | 3,240 | 3,285 | -30 | -0.9% | 562,400 |
| 2018/07/26 | 3,285 | 3,365 | 3,285 | 3,315 | +85 | +2.6% | 852,300 |
| 2018/07/25 | 3,160 | 3,230 | 3,160 | 3,230 | +75 | +2.4% | 708,000 |
| 2018/07/24 | 3,180 | 3,185 | 3,125 | 3,155 | ±0 | ±0% | 326,100 |
| 2018/07/23 | 3,130 | 3,160 | 3,105 | 3,155 | ±0 | ±0% | 427,200 |
| 2018/07/20 | 3,195 | 3,200 | 3,130 | 3,155 | -35 | -1.1% | 535,900 |
| 2018/07/19 | 3,170 | 3,210 | 3,170 | 3,190 | +50 | +1.6% | 386,300 |
| 2018/07/18 | 3,155 | 3,180 | 3,135 | 3,140 | +25 | +0.8% | 412,900 |
| 2018/07/17 | 3,155 | 3,165 | 3,110 | 3,115 | -20 | -0.6% | 455,800 |
| 2018/07/13 | 3,155 | 3,175 | 3,100 | 3,135 | +20 | +0.6% | 570,100 |
| 2018/07/12 | 3,175 | 3,190 | 3,085 | 3,115 | -50 | -1.6% | 505,700 |
| 2018/07/11 | 3,165 | 3,195 | 3,115 | 3,165 | -40 | -1.2% | 573,900 |
| 2018/07/10 | 3,200 | 3,245 | 3,185 | 3,205 | +30 | +0.9% | 705,800 |
| 2018/07/09 | 3,100 | 3,185 | 3,100 | 3,175 | +115 | +3.8% | 815,400 |
| 2018/07/06 | 3,020 | 3,075 | 3,005 | 3,060 | +72 | +2.4% | 672,800 |
| 2018/07/05 | 2,982 | 3,015 | 2,947 | 2,988 | +9 | +0.3% | 399,500 |
| 2018/07/04 | 2,962 | 3,010 | 2,950 | 2,979 | +3 | +0.1% | 456,000 |
| 2018/07/03 | 3,010 | 3,025 | 2,929 | 2,976 | -22 | -0.7% | 600,100 |
| 2018/07/02 | 3,060 | 3,110 | 2,995 | 2,998 | -82 | -2.7% | 595,800 |
| 2018/06/29 | 2,995 | 3,090 | 2,978 | 3,080 | +105 | +3.5% | 695,300 |
| 2018/06/28 | 2,960 | 2,998 | 2,950 | 2,975 | +10 | +0.3% | 642,300 |
1501～
1550
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
