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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 862 | 888 | 860 | 887 | -4 | -0.4% | 4,702,000 |
| 2011/08/08 | 904 | 908 | 884 | 891 | -28 | -3% | 3,917,000 |
| 2011/08/05 | 900 | 921 | 894 | 919 | -37 | -3.9% | 4,759,000 |
| 2011/08/04 | 950 | 966 | 943 | 956 | +2 | +0.2% | 3,627,000 |
| 2011/08/03 | 954 | 959 | 947 | 954 | -26 | -2.7% | 2,476,000 |
| 2011/08/02 | 991 | 991 | 976 | 980 | -21 | -2.1% | 2,223,000 |
| 2011/08/01 | 977 | 1,008 | 977 | 1,001 | +27 | +2.8% | 3,760,000 |
| 2011/07/29 | 973 | 980 | 970 | 974 | -3 | -0.3% | 3,300,000 |
| 2011/07/28 | 975 | 982 | 966 | 977 | -19 | -1.9% | 4,267,000 |
| 2011/07/27 | 993 | 1,008 | 983 | 996 | -26 | -2.5% | 5,859,000 |
| 2011/07/26 | 1,016 | 1,022 | 1,007 | 1,022 | +8 | +0.8% | 2,104,000 |
| 2011/07/25 | 1,020 | 1,023 | 1,011 | 1,014 | -6 | -0.6% | 1,897,000 |
| 2011/07/22 | 1,006 | 1,025 | 1,005 | 1,020 | +17 | +1.7% | 3,627,000 |
| 2011/07/21 | 1,004 | 1,009 | 998 | 1,003 | -6 | -0.6% | 3,876,000 |
| 2011/07/20 | 1,013 | 1,022 | 1,007 | 1,009 | +8 | +0.8% | 3,295,000 |
| 2011/07/19 | 1,013 | 1,018 | 999 | 1,001 | -23 | -2.2% | 2,925,000 |
| 2011/07/15 | 1,029 | 1,032 | 1,016 | 1,024 | -4 | -0.4% | 2,573,000 |
| 2011/07/14 | 1,038 | 1,041 | 1,019 | 1,028 | -17 | -1.6% | 3,242,000 |
| 2011/07/13 | 1,035 | 1,049 | 1,032 | 1,045 | -2 | -0.2% | 3,270,000 |
| 2011/07/12 | 1,055 | 1,063 | 1,043 | 1,047 | -30 | -2.8% | 3,699,000 |
| 2011/07/11 | 1,081 | 1,090 | 1,072 | 1,077 | -15 | -1.4% | 3,030,000 |
| 2011/07/08 | 1,111 | 1,111 | 1,092 | 1,092 | +2 | +0.2% | 2,816,000 |
| 2011/07/07 | 1,089 | 1,098 | 1,084 | 1,090 | ±0 | ±0% | 2,836,000 |
| 2011/07/06 | 1,070 | 1,091 | 1,064 | 1,090 | +22 | +2.1% | 3,348,000 |
| 2011/07/05 | 1,058 | 1,073 | 1,055 | 1,068 | +18 | +1.7% | 3,564,000 |
| 2011/07/04 | 1,054 | 1,055 | 1,049 | 1,050 | +11 | +1.1% | 1,871,000 |
| 2011/07/01 | 1,040 | 1,045 | 1,035 | 1,039 | +13 | +1.3% | 3,395,000 |
| 2011/06/30 | 1,024 | 1,040 | 1,022 | 1,026 | +6 | +0.6% | 5,230,000 |
| 2011/06/29 | 1,021 | 1,022 | 1,015 | 1,020 | +5 | +0.5% | 3,462,000 |
| 2011/06/28 | 1,025 | 1,026 | 1,010 | 1,015 | -2 | -0.2% | 3,179,000 |
| 2011/06/27 | 1,019 | 1,030 | 1,011 | 1,017 | +8 | +0.8% | 6,694,000 |
| 2011/06/24 | 1,001 | 1,014 | 996 | 1,009 | +18 | +1.8% | 7,842,000 |
| 2011/06/23 | 1,000 | 1,003 | 989 | 991 | -53 | -5.1% | 15,285,000 |
| 2011/06/22 | 1,060 | 1,060 | 1,033 | 1,044 | -16 | -1.5% | 7,282,000 |
| 2011/06/21 | 1,085 | 1,086 | 1,048 | 1,060 | +5 | +0.5% | 3,256,000 |
| 2011/06/20 | 1,068 | 1,072 | 1,049 | 1,055 | +9 | +0.9% | 2,692,000 |
| 2011/06/17 | 1,083 | 1,083 | 1,041 | 1,046 | -25 | -2.3% | 4,237,000 |
| 2011/06/16 | 1,086 | 1,100 | 1,071 | 1,071 | -21 | -1.9% | 2,138,000 |
| 2011/06/15 | 1,100 | 1,101 | 1,081 | 1,092 | +6 | +0.6% | 1,859,000 |
| 2011/06/14 | 1,069 | 1,086 | 1,063 | 1,086 | +20 | +1.9% | 3,416,000 |
| 2011/06/13 | 1,070 | 1,076 | 1,057 | 1,066 | -19 | -1.8% | 2,485,000 |
| 2011/06/10 | 1,108 | 1,112 | 1,084 | 1,085 | -22 | -2% | 6,138,000 |
| 2011/06/09 | 1,118 | 1,118 | 1,099 | 1,107 | +3 | +0.3% | 2,118,000 |
| 2011/06/08 | 1,098 | 1,111 | 1,095 | 1,104 | +8 | +0.7% | 1,796,000 |
| 2011/06/07 | 1,088 | 1,102 | 1,084 | 1,096 | +14 | +1.3% | 2,009,000 |
| 2011/06/06 | 1,105 | 1,105 | 1,082 | 1,082 | -25 | -2.3% | 2,579,000 |
| 2011/06/03 | 1,099 | 1,114 | 1,090 | 1,107 | +8 | +0.7% | 4,930,000 |
| 2011/06/02 | 1,100 | 1,114 | 1,099 | 1,099 | -45 | -3.9% | 5,305,000 |
| 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 |
3401～
3450
件表示中 / 3733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 | 342,700円 | +3.6% | +69.1% | 4.23% | 16.66倍 | 0.55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 | 363,100円 | +6.0% | +10.1% | 2.75% | 6.74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 | 555,200円 | +0.2% | -11.3% | 2.74% | 13.71倍 | 1.66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 | 101,300円 | -2.6% | -2.6% | 2.96% | 19.66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 | 575,000円 | +10.1% | -3.2% | 1.84% | 16.10倍 | 1.61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
