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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,120 | 1,125 | 1,097 | 1,103 | -27 | -2.4% | 3,059,000 |
| 2010/08/03 | 1,136 | 1,137 | 1,116 | 1,130 | +24 | +2.2% | 2,835,000 |
| 2010/08/02 | 1,097 | 1,118 | 1,093 | 1,106 | +5 | +0.5% | 3,072,000 |
| 2010/07/30 | 1,127 | 1,128 | 1,094 | 1,101 | -38 | -3.3% | 4,359,000 |
| 2010/07/29 | 1,123 | 1,147 | 1,115 | 1,139 | +11 | +1% | 3,328,000 |
| 2010/07/28 | 1,120 | 1,131 | 1,100 | 1,128 | +36 | +3.3% | 5,106,000 |
| 2010/07/27 | 1,125 | 1,130 | 1,078 | 1,092 | -24 | -2.2% | 6,734,000 |
| 2010/07/26 | 1,092 | 1,133 | 1,092 | 1,116 | +32 | +3% | 5,843,000 |
| 2010/07/23 | 1,060 | 1,084 | 1,054 | 1,084 | +62 | +6.1% | 6,237,000 |
| 2010/07/22 | 1,010 | 1,025 | 1,000 | 1,022 | +8 | +0.8% | 5,168,000 |
| 2010/07/21 | 1,052 | 1,057 | 1,008 | 1,014 | -33 | -3.2% | 3,278,000 |
| 2010/07/20 | 1,027 | 1,057 | 1,023 | 1,047 | +5 | +0.5% | 5,052,000 |
| 2010/07/16 | 1,076 | 1,080 | 1,038 | 1,042 | -50 | -4.6% | 3,618,000 |
| 2010/07/15 | 1,084 | 1,106 | 1,074 | 1,092 | -12 | -1.1% | 5,094,000 |
| 2010/07/14 | 1,075 | 1,107 | 1,068 | 1,104 | +59 | +5.6% | 6,181,000 |
| 2010/07/13 | 1,024 | 1,052 | 1,020 | 1,045 | +29 | +2.9% | 5,572,000 |
| 2010/07/12 | 1,033 | 1,043 | 1,015 | 1,016 | -31 | -3% | 5,986,000 |
| 2010/07/09 | 1,051 | 1,060 | 1,038 | 1,047 | -13 | -1.2% | 8,560,000 |
| 2010/07/08 | 1,070 | 1,073 | 1,051 | 1,060 | +23 | +2.2% | 5,934,000 |
| 2010/07/07 | 1,057 | 1,062 | 1,026 | 1,037 | -33 | -3.1% | 5,360,000 |
| 2010/07/06 | 1,037 | 1,070 | 1,008 | 1,070 | +11 | +1% | 5,485,000 |
| 2010/07/05 | 1,045 | 1,066 | 1,042 | 1,059 | +20 | +1.9% | 4,323,000 |
| 2010/07/02 | 1,025 | 1,043 | 1,015 | 1,039 | +20 | +2% | 4,845,000 |
| 2010/07/01 | 1,006 | 1,021 | 996 | 1,019 | -9 | -0.9% | 4,680,000 |
| 2010/06/30 | 1,002 | 1,030 | 988 | 1,028 | -12 | -1.2% | 6,048,000 |
| 2010/06/29 | 1,042 | 1,071 | 1,035 | 1,040 | -10 | -1% | 5,278,000 |
| 2010/06/28 | 1,065 | 1,067 | 1,031 | 1,050 | +7 | +0.7% | 9,108,000 |
| 2010/06/25 | 1,046 | 1,055 | 1,035 | 1,043 | -20 | -1.9% | 8,729,000 |
| 2010/06/24 | 1,088 | 1,089 | 1,056 | 1,063 | -47 | -4.2% | 9,324,000 |
| 2010/06/23 | 1,119 | 1,159 | 1,092 | 1,110 | -27 | -2.4% | 14,403,000 |
| 2010/06/22 | 1,126 | 1,146 | 1,126 | 1,137 | -4 | -0.4% | 6,317,000 |
| 2010/06/21 | 1,141 | 1,155 | 1,131 | 1,141 | +8 | +0.7% | 5,020,000 |
| 2010/06/18 | 1,134 | 1,140 | 1,120 | 1,133 | ±0 | ±0% | 3,983,000 |
| 2010/06/17 | 1,146 | 1,152 | 1,114 | 1,133 | -12 | -1% | 3,448,000 |
| 2010/06/16 | 1,152 | 1,170 | 1,142 | 1,145 | +16 | +1.4% | 6,470,000 |
| 2010/06/15 | 1,086 | 1,130 | 1,085 | 1,129 | +51 | +4.7% | 7,749,000 |
| 2010/06/14 | 1,073 | 1,089 | 1,065 | 1,078 | +11 | +1% | 6,142,000 |
| 2010/06/11 | 1,091 | 1,092 | 1,064 | 1,067 | +22 | +2.1% | 6,634,000 |
| 2010/06/10 | 1,056 | 1,058 | 1,010 | 1,045 | -6 | -0.6% | 8,419,000 |
| 2010/06/09 | 1,100 | 1,101 | 1,045 | 1,051 | -55 | -5% | 8,821,000 |
| 2010/06/08 | 1,112 | 1,130 | 1,089 | 1,106 | -24 | -2.1% | 4,939,000 |
| 2010/06/07 | 1,142 | 1,151 | 1,129 | 1,130 | -50 | -4.2% | 3,550,000 |
| 2010/06/04 | 1,165 | 1,201 | 1,161 | 1,180 | +11 | +0.9% | 4,984,000 |
| 2010/06/03 | 1,145 | 1,169 | 1,136 | 1,169 | +53 | +4.7% | 5,055,000 |
| 2010/06/02 | 1,150 | 1,154 | 1,104 | 1,116 | -56 | -4.8% | 10,465,000 |
| 2010/06/01 | 1,201 | 1,203 | 1,170 | 1,172 | -23 | -1.9% | 3,062,000 |
| 2010/05/31 | 1,201 | 1,216 | 1,188 | 1,195 | +12 | +1% | 4,038,000 |
| 2010/05/28 | 1,203 | 1,218 | 1,167 | 1,183 | -1 | -0.1% | 5,653,000 |
| 2010/05/27 | 1,100 | 1,184 | 1,099 | 1,184 | +57 | +5.1% | 6,307,000 |
| 2010/05/26 | 1,135 | 1,149 | 1,096 | 1,127 | +11 | +1% | 6,830,000 |
3501～
3550
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
