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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 1,149 | 1,150 | 1,135 | 1,144 | -4 | -0.3% | 3,367,000 |
| 2011/05/31 | 1,128 | 1,152 | 1,121 | 1,148 | +21 | +1.9% | 4,930,000 |
| 2011/05/30 | 1,127 | 1,132 | 1,111 | 1,127 | -7 | -0.6% | 2,178,000 |
| 2011/05/27 | 1,136 | 1,150 | 1,128 | 1,134 | -21 | -1.8% | 3,246,000 |
| 2011/05/26 | 1,120 | 1,155 | 1,114 | 1,155 | +44 | +4% | 4,045,000 |
| 2011/05/25 | 1,120 | 1,128 | 1,108 | 1,111 | -5 | -0.4% | 1,512,000 |
| 2011/05/24 | 1,119 | 1,124 | 1,111 | 1,116 | -4 | -0.4% | 1,867,000 |
| 2011/05/23 | 1,124 | 1,134 | 1,119 | 1,120 | -16 | -1.4% | 1,653,000 |
| 2011/05/20 | 1,130 | 1,141 | 1,124 | 1,136 | +13 | +1.2% | 1,457,000 |
| 2011/05/19 | 1,151 | 1,154 | 1,120 | 1,123 | -14 | -1.2% | 1,833,000 |
| 2011/05/18 | 1,133 | 1,144 | 1,113 | 1,137 | +24 | +2.2% | 2,781,000 |
| 2011/05/17 | 1,110 | 1,131 | 1,106 | 1,113 | +12 | +1.1% | 3,555,000 |
| 2011/05/16 | 1,110 | 1,110 | 1,096 | 1,101 | -21 | -1.9% | 2,056,000 |
| 2011/05/13 | 1,123 | 1,125 | 1,106 | 1,122 | +2 | +0.2% | 3,548,000 |
| 2011/05/12 | 1,136 | 1,148 | 1,120 | 1,120 | -32 | -2.8% | 2,169,000 |
| 2011/05/11 | 1,166 | 1,166 | 1,140 | 1,152 | +1 | +0.1% | 2,473,000 |
| 2011/05/10 | 1,145 | 1,159 | 1,139 | 1,151 | +3 | +0.3% | 2,454,000 |
| 2011/05/09 | 1,176 | 1,180 | 1,142 | 1,148 | -34 | -2.9% | 3,985,000 |
| 2011/05/06 | 1,166 | 1,183 | 1,157 | 1,182 | -33 | -2.7% | 4,911,000 |
| 2011/05/02 | 1,206 | 1,220 | 1,199 | 1,215 | -8 | -0.7% | 3,289,000 |
| 2011/04/28 | 1,172 | 1,227 | 1,164 | 1,223 | +97 | +8.6% | 7,822,000 |
| 2011/04/27 | 1,120 | 1,139 | 1,114 | 1,126 | +16 | +1.4% | 3,204,000 |
| 2011/04/26 | 1,129 | 1,134 | 1,109 | 1,110 | -25 | -2.2% | 1,931,000 |
| 2011/04/25 | 1,145 | 1,153 | 1,135 | 1,135 | -10 | -0.9% | 1,236,000 |
| 2011/04/22 | 1,139 | 1,151 | 1,135 | 1,145 | +3 | +0.3% | 1,712,000 |
| 2011/04/21 | 1,135 | 1,145 | 1,128 | 1,142 | +18 | +1.6% | 2,217,000 |
| 2011/04/20 | 1,120 | 1,137 | 1,116 | 1,124 | +28 | +2.6% | 3,376,000 |
| 2011/04/19 | 1,083 | 1,104 | 1,077 | 1,096 | +2 | +0.2% | 3,609,000 |
| 2011/04/18 | 1,083 | 1,109 | 1,079 | 1,094 | ±0 | ±0% | 3,374,000 |
| 2011/04/15 | 1,104 | 1,107 | 1,088 | 1,094 | -12 | -1.1% | 3,782,000 |
| 2011/04/14 | 1,093 | 1,112 | 1,090 | 1,106 | -18 | -1.6% | 4,210,000 |
| 2011/04/13 | 1,113 | 1,128 | 1,108 | 1,124 | ±0 | ±0% | 3,033,000 |
| 2011/04/12 | 1,140 | 1,144 | 1,112 | 1,124 | -36 | -3.1% | 3,316,000 |
| 2011/04/11 | 1,163 | 1,166 | 1,144 | 1,160 | -10 | -0.9% | 2,699,000 |
| 2011/04/08 | 1,134 | 1,178 | 1,122 | 1,170 | +39 | +3.4% | 4,760,000 |
| 2011/04/07 | 1,158 | 1,168 | 1,131 | 1,131 | -19 | -1.7% | 1,674,000 |
| 2011/04/06 | 1,150 | 1,163 | 1,147 | 1,150 | +8 | +0.7% | 3,564,000 |
| 2011/04/05 | 1,146 | 1,150 | 1,129 | 1,142 | +4 | +0.4% | 3,104,000 |
| 2011/04/04 | 1,143 | 1,149 | 1,128 | 1,138 | -26 | -2.2% | 3,478,000 |
| 2011/04/01 | 1,182 | 1,188 | 1,163 | 1,164 | -14 | -1.2% | 2,137,000 |
| 2011/03/31 | 1,179 | 1,183 | 1,161 | 1,178 | +9 | +0.8% | 2,312,000 |
| 2011/03/30 | 1,140 | 1,175 | 1,136 | 1,169 | +37 | +3.3% | 3,197,000 |
| 2011/03/29 | 1,120 | 1,141 | 1,111 | 1,132 | -3 | -0.3% | 4,714,000 |
| 2011/03/28 | 1,148 | 1,150 | 1,124 | 1,135 | -7 | -0.6% | 2,168,000 |
| 2011/03/25 | 1,162 | 1,162 | 1,127 | 1,142 | -13 | -1.1% | 4,125,000 |
| 2011/03/24 | 1,154 | 1,177 | 1,140 | 1,155 | +10 | +0.9% | 5,599,000 |
| 2011/03/23 | 1,158 | 1,170 | 1,138 | 1,145 | -39 | -3.3% | 5,686,000 |
| 2011/03/22 | 1,185 | 1,205 | 1,164 | 1,184 | +24 | +2.1% | 6,892,000 |
| 2011/03/18 | 1,192 | 1,192 | 1,141 | 1,160 | +58 | +5.3% | 5,401,000 |
| 2011/03/17 | 1,090 | 1,131 | 1,080 | 1,102 | -48 | -4.2% | 6,152,000 |
3301～
3350
件表示中 / 3585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 | 342,600円 | +10.7% | - | 3.79% | 9.53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 | 356,600円 | +3.2% | +27.8% | 2.24% | 7.30倍 | 0.65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 | 588,300円 | +1.5% | +9.0% | 1.84% | 13.19倍 | 1.83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 | 560,000円 | +16.9% | +64.1% | 1.55% | 19.42倍 | 1.64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 | 92,700円 | +1.7% | -44.7% | 3.24% | 13.19倍 | 0.54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
