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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,280 | 4,280 | 4,230 | 4,250 | -20 | -0.5% | 346,900 |
| 2017/09/20 | 4,200 | 4,275 | 4,155 | 4,270 | +20 | +0.5% | 557,700 |
| 2017/09/19 | 4,265 | 4,270 | 4,220 | 4,250 | +15 | +0.4% | 686,000 |
| 2017/09/15 | 4,215 | 4,255 | 4,195 | 4,235 | +15 | +0.4% | 600,800 |
| 2017/09/14 | 4,215 | 4,265 | 4,205 | 4,220 | +5 | +0.1% | 664,100 |
| 2017/09/13 | 4,195 | 4,240 | 4,185 | 4,215 | +55 | +1.3% | 553,200 |
| 2017/09/12 | 4,180 | 4,200 | 4,150 | 4,160 | +20 | +0.5% | 406,200 |
| 2017/09/11 | 4,105 | 4,140 | 4,100 | 4,140 | +85 | +2.1% | 363,800 |
| 2017/09/08 | 4,065 | 4,090 | 4,010 | 4,055 | +50 | +1.2% | 834,900 |
| 2017/09/07 | 4,005 | 4,030 | 3,940 | 4,005 | +25 | +0.6% | 623,300 |
| 2017/09/06 | 3,940 | 4,010 | 3,915 | 3,980 | -30 | -0.7% | 552,000 |
| 2017/09/05 | 4,030 | 4,060 | 3,995 | 4,010 | -50 | -1.2% | 593,300 |
| 2017/09/04 | 4,125 | 4,145 | 4,050 | 4,060 | -90 | -2.2% | 354,500 |
| 2017/09/01 | 4,180 | 4,185 | 4,095 | 4,150 | -30 | -0.7% | 559,500 |
| 2017/08/31 | 4,150 | 4,195 | 4,135 | 4,180 | +10 | +0.2% | 626,300 |
| 2017/08/30 | 4,095 | 4,170 | 4,090 | 4,170 | +85 | +2.1% | 528,100 |
| 2017/08/29 | 4,035 | 4,130 | 4,025 | 4,085 | -5 | -0.1% | 471,600 |
| 2017/08/28 | 4,100 | 4,105 | 4,050 | 4,090 | -10 | -0.2% | 363,400 |
| 2017/08/25 | 4,075 | 4,120 | 4,050 | 4,100 | +30 | +0.7% | 461,800 |
| 2017/08/24 | 4,190 | 4,230 | 4,070 | 4,070 | -50 | -1.2% | 691,800 |
| 2017/08/23 | 4,160 | 4,210 | 4,105 | 4,120 | +80 | +2% | 609,000 |
| 2017/08/22 | 3,995 | 4,050 | 3,990 | 4,040 | +45 | +1.1% | 346,900 |
| 2017/08/21 | 4,045 | 4,065 | 3,990 | 3,995 | -45 | -1.1% | 374,200 |
| 2017/08/18 | 3,990 | 4,085 | 3,985 | 4,040 | -20 | -0.5% | 614,200 |
| 2017/08/17 | 4,055 | 4,085 | 4,000 | 4,060 | +75 | +1.9% | 520,700 |
| 2017/08/16 | 4,005 | 4,035 | 3,980 | 3,985 | -50 | -1.2% | 687,900 |
| 2017/08/15 | 4,045 | 4,105 | 4,030 | 4,035 | +35 | +0.9% | 465,000 |
| 2017/08/14 | 4,125 | 4,145 | 4,000 | 4,000 | -195 | -4.6% | 674,100 |
| 2017/08/10 | 4,150 | 4,195 | 4,095 | 4,195 | +85 | +2.1% | 615,500 |
| 2017/08/09 | 4,150 | 4,175 | 4,075 | 4,110 | -50 | -1.2% | 518,300 |
| 2017/08/08 | 4,180 | 4,225 | 4,155 | 4,160 | -25 | -0.6% | 375,100 |
| 2017/08/07 | 4,135 | 4,200 | 4,105 | 4,185 | +50 | +1.2% | 470,700 |
| 2017/08/04 | 4,125 | 4,175 | 4,095 | 4,135 | ±0 | ±0% | 510,000 |
| 2017/08/03 | 4,085 | 4,160 | 4,045 | 4,135 | -5 | -0.1% | 851,200 |
| 2017/08/02 | 3,975 | 4,150 | 3,965 | 4,140 | +180 | +4.5% | 1,213,600 |
| 2017/08/01 | 4,000 | 4,020 | 3,880 | 3,960 | +50 | +1.3% | 1,126,500 |
| 2017/07/31 | 3,870 | 3,915 | 3,850 | 3,910 | +65 | +1.7% | 754,600 |
| 2017/07/28 | 3,920 | 3,920 | 3,845 | 3,845 | -60 | -1.5% | 626,500 |
| 2017/07/27 | 3,865 | 3,940 | 3,810 | 3,905 | -20 | -0.5% | 786,800 |
| 2017/07/26 | 3,930 | 3,985 | 3,905 | 3,925 | -5 | -0.1% | 440,200 |
| 2017/07/25 | 3,940 | 3,960 | 3,905 | 3,930 | -5 | -0.1% | 491,900 |
| 2017/07/24 | 3,940 | 3,950 | 3,855 | 3,935 | -60 | -1.5% | 779,100 |
| 2017/07/21 | 4,015 | 4,045 | 3,970 | 3,995 | -55 | -1.4% | 708,000 |
| 2017/07/20 | 4,150 | 4,170 | 4,050 | 4,050 | -120 | -2.9% | 999,400 |
| 2017/07/19 | 4,165 | 4,190 | 4,120 | 4,170 | -40 | -1% | 495,300 |
| 2017/07/18 | 4,195 | 4,230 | 4,145 | 4,210 | ±0 | ±0% | 468,400 |
| 2017/07/14 | 4,275 | 4,280 | 4,190 | 4,210 | -70 | -1.6% | 778,700 |
| 2017/07/13 | 4,240 | 4,290 | 4,185 | 4,280 | +250 | +6.2% | 1,479,900 |
| 2017/07/12 | 4,065 | 4,095 | 4,020 | 4,030 | -45 | -1.1% | 295,600 |
| 2017/07/11 | 4,060 | 4,095 | 4,060 | 4,075 | +35 | +0.9% | 448,700 |
1901～
1950
件表示中 / 3735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 | 341,200円 | +3.6% | +69.1% | 4.25% | 16.45倍 | 0.54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 | 365,400円 | +6.0% | +10.1% | 2.74% | 6.79倍 | 0.63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 | 557,800円 | +0.2% | -11.3% | 2.72% | 13.70倍 | 1.65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 |
| 東海カーボ | 101,400円 | -2.6% | -2.6% | 2.96% | 19.68倍 | 0.75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 |
| 日東紡 | 603,000円 | +10.1% | -3.2% | 1.76% | 16.89倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
