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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 1,099 | 1,181 | 1,095 | 1,150 | +75 | +7% | 8,586,000 |
| 2011/03/15 | 1,161 | 1,170 | 1,021 | 1,075 | -116 | -9.7% | 8,785,000 |
| 2011/03/14 | 1,204 | 1,231 | 1,175 | 1,191 | -103 | -8% | 5,191,000 |
| 2011/03/11 | 1,277 | 1,307 | 1,273 | 1,294 | -7 | -0.5% | 9,382,000 |
| 2011/03/10 | 1,293 | 1,307 | 1,280 | 1,301 | +9 | +0.7% | 5,167,000 |
| 2011/03/09 | 1,325 | 1,332 | 1,278 | 1,292 | -23 | -1.7% | 6,139,000 |
| 2011/03/08 | 1,324 | 1,346 | 1,313 | 1,315 | -8 | -0.6% | 3,492,000 |
| 2011/03/07 | 1,351 | 1,354 | 1,319 | 1,323 | -43 | -3.1% | 3,692,000 |
| 2011/03/04 | 1,390 | 1,395 | 1,355 | 1,366 | +17 | +1.3% | 3,651,000 |
| 2011/03/03 | 1,331 | 1,350 | 1,329 | 1,349 | +15 | +1.1% | 4,533,000 |
| 2011/03/02 | 1,365 | 1,372 | 1,321 | 1,334 | -59 | -4.2% | 7,882,000 |
| 2011/03/01 | 1,363 | 1,394 | 1,356 | 1,393 | +31 | +2.3% | 3,514,000 |
| 2011/02/28 | 1,332 | 1,365 | 1,318 | 1,362 | +9 | +0.7% | 4,653,000 |
| 2011/02/25 | 1,313 | 1,366 | 1,311 | 1,353 | +48 | +3.7% | 4,145,000 |
| 2011/02/24 | 1,320 | 1,322 | 1,282 | 1,305 | -39 | -2.9% | 4,933,000 |
| 2011/02/23 | 1,350 | 1,363 | 1,334 | 1,344 | -23 | -1.7% | 4,559,000 |
| 2011/02/22 | 1,349 | 1,375 | 1,345 | 1,367 | -1 | -0.1% | 4,733,000 |
| 2011/02/21 | 1,340 | 1,377 | 1,337 | 1,368 | +41 | +3.1% | 4,849,000 |
| 2011/02/18 | 1,330 | 1,334 | 1,320 | 1,327 | -4 | -0.3% | 2,288,000 |
| 2011/02/17 | 1,338 | 1,345 | 1,320 | 1,331 | +2 | +0.2% | 3,063,000 |
| 2011/02/16 | 1,335 | 1,352 | 1,322 | 1,329 | +10 | +0.8% | 4,662,000 |
| 2011/02/15 | 1,297 | 1,333 | 1,293 | 1,319 | +33 | +2.6% | 3,396,000 |
| 2011/02/14 | 1,279 | 1,289 | 1,271 | 1,286 | +22 | +1.7% | 2,518,000 |
| 2011/02/10 | 1,264 | 1,268 | 1,257 | 1,264 | -7 | -0.6% | 3,307,000 |
| 2011/02/09 | 1,282 | 1,287 | 1,265 | 1,271 | -10 | -0.8% | 2,998,000 |
| 2011/02/08 | 1,285 | 1,285 | 1,263 | 1,281 | -12 | -0.9% | 3,572,000 |
| 2011/02/07 | 1,290 | 1,301 | 1,285 | 1,293 | +15 | +1.2% | 3,716,000 |
| 2011/02/04 | 1,282 | 1,283 | 1,273 | 1,278 | +14 | +1.1% | 3,424,000 |
| 2011/02/03 | 1,286 | 1,288 | 1,259 | 1,264 | -10 | -0.8% | 2,652,000 |
| 2011/02/02 | 1,263 | 1,277 | 1,261 | 1,274 | +30 | +2.4% | 4,475,000 |
| 2011/02/01 | 1,230 | 1,246 | 1,221 | 1,244 | +9 | +0.7% | 2,885,000 |
| 2011/01/31 | 1,196 | 1,243 | 1,192 | 1,235 | +9 | +0.7% | 4,740,000 |
| 2011/01/28 | 1,260 | 1,276 | 1,224 | 1,226 | -19 | -1.5% | 7,399,000 |
| 2011/01/27 | 1,231 | 1,247 | 1,221 | 1,245 | +44 | +3.7% | 7,209,000 |
| 2011/01/26 | 1,200 | 1,235 | 1,200 | 1,201 | +9 | +0.8% | 7,204,000 |
| 2011/01/25 | 1,185 | 1,193 | 1,179 | 1,192 | +12 | +1% | 4,257,000 |
| 2011/01/24 | 1,162 | 1,185 | 1,158 | 1,180 | +18 | +1.5% | 3,587,000 |
| 2011/01/21 | 1,168 | 1,172 | 1,157 | 1,162 | ±0 | ±0% | 4,660,000 |
| 2011/01/20 | 1,152 | 1,168 | 1,151 | 1,162 | -4 | -0.3% | 4,246,000 |
| 2011/01/19 | 1,158 | 1,168 | 1,152 | 1,166 | +9 | +0.8% | 3,679,000 |
| 2011/01/18 | 1,142 | 1,162 | 1,137 | 1,157 | +5 | +0.4% | 3,443,000 |
| 2011/01/17 | 1,154 | 1,161 | 1,143 | 1,152 | +2 | +0.2% | 4,016,000 |
| 2011/01/14 | 1,130 | 1,160 | 1,130 | 1,150 | +2 | +0.2% | 6,767,000 |
| 2011/01/13 | 1,155 | 1,161 | 1,145 | 1,148 | +5 | +0.4% | 4,843,000 |
| 2011/01/12 | 1,163 | 1,170 | 1,142 | 1,143 | -11 | -1% | 5,429,000 |
| 2011/01/11 | 1,167 | 1,177 | 1,153 | 1,154 | -23 | -2% | 6,907,000 |
| 2011/01/07 | 1,182 | 1,185 | 1,162 | 1,177 | -4 | -0.3% | 4,542,000 |
| 2011/01/06 | 1,201 | 1,208 | 1,177 | 1,181 | -10 | -0.8% | 6,639,000 |
| 2011/01/05 | 1,189 | 1,192 | 1,181 | 1,191 | +8 | +0.7% | 2,044,000 |
| 2011/01/04 | 1,177 | 1,187 | 1,170 | 1,183 | +11 | +0.9% | 2,874,000 |
3351～
3400
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 | 344,800円 | +10.7% | - | 3.77% | 9.59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 | 360,800円 | +3.2% | +27.8% | 2.22% | 7.39倍 | 0.66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 | 590,400円 | +1.5% | +9.0% | 1.83% | 13.24倍 | 1.84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 | 578,000円 | +16.9% | +64.1% | 1.51% | 20.04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 |
| 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
