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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,180 | 1,183 | 1,162 | 1,172 | -16 | -1.3% | 2,020,000 |
| 2010/12/29 | 1,193 | 1,193 | 1,179 | 1,188 | -7 | -0.6% | 2,408,000 |
| 2010/12/28 | 1,195 | 1,202 | 1,188 | 1,195 | -2 | -0.2% | 2,507,000 |
| 2010/12/27 | 1,180 | 1,198 | 1,180 | 1,197 | +12 | +1% | 2,623,000 |
| 2010/12/24 | 1,197 | 1,203 | 1,177 | 1,185 | -15 | -1.3% | 4,377,000 |
| 2010/12/22 | 1,178 | 1,201 | 1,176 | 1,200 | +28 | +2.4% | 6,456,000 |
| 2010/12/21 | 1,145 | 1,172 | 1,143 | 1,172 | +26 | +2.3% | 4,038,000 |
| 2010/12/20 | 1,132 | 1,150 | 1,126 | 1,146 | +14 | +1.2% | 4,227,000 |
| 2010/12/17 | 1,152 | 1,154 | 1,130 | 1,132 | -23 | -2% | 5,744,000 |
| 2010/12/16 | 1,148 | 1,160 | 1,141 | 1,155 | -14 | -1.2% | 5,915,000 |
| 2010/12/15 | 1,203 | 1,212 | 1,165 | 1,169 | -33 | -2.7% | 5,814,000 |
| 2010/12/14 | 1,186 | 1,202 | 1,182 | 1,202 | +16 | +1.3% | 2,843,000 |
| 2010/12/13 | 1,170 | 1,188 | 1,163 | 1,186 | +19 | +1.6% | 2,533,000 |
| 2010/12/10 | 1,187 | 1,187 | 1,157 | 1,167 | -13 | -1.1% | 8,421,000 |
| 2010/12/09 | 1,185 | 1,189 | 1,174 | 1,180 | +6 | +0.5% | 1,833,000 |
| 2010/12/08 | 1,177 | 1,182 | 1,171 | 1,174 | +13 | +1.1% | 2,385,000 |
| 2010/12/07 | 1,171 | 1,172 | 1,148 | 1,161 | -10 | -0.9% | 3,114,000 |
| 2010/12/06 | 1,178 | 1,180 | 1,167 | 1,171 | +7 | +0.6% | 2,970,000 |
| 2010/12/03 | 1,190 | 1,191 | 1,161 | 1,164 | -8 | -0.7% | 2,753,000 |
| 2010/12/02 | 1,160 | 1,173 | 1,144 | 1,172 | +34 | +3% | 3,797,000 |
| 2010/12/01 | 1,151 | 1,153 | 1,126 | 1,138 | -37 | -3.1% | 5,711,000 |
| 2010/11/30 | 1,210 | 1,217 | 1,173 | 1,175 | -35 | -2.9% | 3,485,000 |
| 2010/11/29 | 1,217 | 1,227 | 1,207 | 1,210 | ±0 | ±0% | 2,283,000 |
| 2010/11/26 | 1,217 | 1,227 | 1,204 | 1,210 | ±0 | ±0% | 2,227,000 |
| 2010/11/25 | 1,212 | 1,220 | 1,205 | 1,210 | +13 | +1.1% | 1,905,000 |
| 2010/11/24 | 1,197 | 1,212 | 1,183 | 1,197 | -30 | -2.4% | 3,239,000 |
| 2010/11/22 | 1,212 | 1,237 | 1,208 | 1,227 | +32 | +2.7% | 3,835,000 |
| 2010/11/19 | 1,209 | 1,210 | 1,187 | 1,195 | +4 | +0.3% | 2,329,000 |
| 2010/11/18 | 1,147 | 1,191 | 1,147 | 1,191 | +30 | +2.6% | 3,315,000 |
| 2010/11/17 | 1,141 | 1,161 | 1,138 | 1,161 | -3 | -0.3% | 2,477,000 |
| 2010/11/16 | 1,175 | 1,184 | 1,160 | 1,164 | -4 | -0.3% | 2,791,000 |
| 2010/11/15 | 1,175 | 1,175 | 1,155 | 1,168 | +11 | +1% | 1,933,000 |
| 2010/11/12 | 1,185 | 1,185 | 1,157 | 1,157 | -32 | -2.7% | 3,089,000 |
| 2010/11/11 | 1,176 | 1,195 | 1,175 | 1,189 | +2 | +0.2% | 2,359,000 |
| 2010/11/10 | 1,182 | 1,188 | 1,165 | 1,187 | +18 | +1.5% | 5,075,000 |
| 2010/11/09 | 1,165 | 1,183 | 1,156 | 1,169 | +38 | +3.4% | 8,035,000 |
| 2010/11/08 | 1,128 | 1,131 | 1,109 | 1,131 | +16 | +1.4% | 4,152,000 |
| 2010/11/05 | 1,087 | 1,115 | 1,082 | 1,115 | +50 | +4.7% | 5,265,000 |
| 2010/11/04 | 1,034 | 1,074 | 1,024 | 1,065 | +53 | +5.2% | 6,157,000 |
| 2010/11/02 | 1,019 | 1,030 | 1,007 | 1,012 | -12 | -1.2% | 4,618,000 |
| 2010/11/01 | 1,017 | 1,036 | 1,009 | 1,024 | -13 | -1.3% | 4,835,000 |
| 2010/10/29 | 1,083 | 1,088 | 1,032 | 1,037 | -37 | -3.4% | 6,756,000 |
| 2010/10/28 | 1,074 | 1,091 | 1,057 | 1,074 | +7 | +0.7% | 10,832,000 |
| 2010/10/27 | 1,080 | 1,110 | 1,061 | 1,067 | -12 | -1.1% | 7,362,000 |
| 2010/10/26 | 1,096 | 1,098 | 1,079 | 1,079 | -7 | -0.6% | 3,442,000 |
| 2010/10/25 | 1,105 | 1,122 | 1,084 | 1,086 | +2 | +0.2% | 4,568,000 |
| 2010/10/22 | 1,074 | 1,087 | 1,069 | 1,084 | +20 | +1.9% | 3,423,000 |
| 2010/10/21 | 1,085 | 1,098 | 1,064 | 1,064 | -17 | -1.6% | 4,754,000 |
| 2010/10/20 | 1,095 | 1,097 | 1,080 | 1,081 | -28 | -2.5% | 4,568,000 |
| 2010/10/19 | 1,137 | 1,137 | 1,106 | 1,109 | -27 | -2.4% | 4,388,000 |
3401～
3450
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
