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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 2,487.5 | 2,503 | 2,476 | 2,500.5 | +13.5 | +0.5% | 506,900 |
2023/08/09 | 2,500 | 2,500 | 2,468.5 | 2,487 | +0.5 | ±0% | 511,400 |
2023/08/08 | 2,488.5 | 2,502.5 | 2,472.5 | 2,486.5 | -0.5 | ±0% | 776,700 |
2023/08/07 | 2,469 | 2,488.5 | 2,446 | 2,487 | +40 | +1.6% | 774,700 |
2023/08/04 | 2,474 | 2,482.5 | 2,444 | 2,447 | -34 | -1.4% | 752,000 |
2023/08/03 | 2,519 | 2,519.5 | 2,479.5 | 2,481 | -38.5 | -1.5% | 946,100 |
2023/08/02 | 2,494 | 2,529.5 | 2,488 | 2,519.5 | +15.5 | +0.6% | 1,278,700 |
2023/08/01 | 2,545 | 2,579 | 2,497 | 2,504 | -77.5 | -3% | 1,834,700 |
2023/07/31 | 2,560.5 | 2,587 | 2,551.5 | 2,581.5 | +29 | +1.1% | 743,400 |
2023/07/28 | 2,538 | 2,562.5 | 2,524.5 | 2,552.5 | -7.5 | -0.3% | 679,300 |
2023/07/27 | 2,566.5 | 2,567.5 | 2,540.5 | 2,560 | -24 | -0.9% | 614,100 |
2023/07/26 | 2,600 | 2,604 | 2,574 | 2,584 | +11.5 | +0.4% | 926,200 |
2023/07/25 | 2,555.5 | 2,572.5 | 2,550.5 | 2,572.5 | +14.5 | +0.6% | 471,000 |
2023/07/24 | 2,531 | 2,564 | 2,527.5 | 2,558 | +33.5 | +1.3% | 740,400 |
2023/07/21 | 2,521 | 2,538 | 2,512 | 2,524.5 | -0.5 | ±0% | 402,300 |
2023/07/20 | 2,532 | 2,537 | 2,516.5 | 2,525 | -14 | -0.6% | 357,800 |
2023/07/19 | 2,527 | 2,544.5 | 2,522 | 2,539 | +27.5 | +1.1% | 626,300 |
2023/07/18 | 2,510.5 | 2,516 | 2,500.5 | 2,511.5 | +1 | ±0% | 748,700 |
2023/07/14 | 2,502 | 2,519.5 | 2,500 | 2,510.5 | +18 | +0.7% | 643,700 |
2023/07/13 | 2,505.5 | 2,507 | 2,485 | 2,492.5 | -13.5 | -0.5% | 890,100 |
2023/07/12 | 2,515.5 | 2,515.5 | 2,486 | 2,506 | +3 | +0.1% | 926,100 |
2023/07/11 | 2,522.5 | 2,525.5 | 2,503 | 2,503 | -6 | -0.2% | 579,400 |
2023/07/10 | 2,530 | 2,530.5 | 2,507 | 2,509 | +2.5 | +0.1% | 700,300 |
2023/07/07 | 2,498.5 | 2,523.5 | 2,494 | 2,506.5 | -2.5 | -0.1% | 760,100 |
2023/07/06 | 2,504.5 | 2,513 | 2,492.5 | 2,509 | -1 | ±0% | 828,300 |
2023/07/05 | 2,502.5 | 2,515 | 2,496.5 | 2,510 | -24 | -0.9% | 694,200 |
2023/07/04 | 2,559 | 2,560 | 2,532.5 | 2,534 | -5 | -0.2% | 604,700 |
2023/07/03 | 2,537 | 2,544 | 2,526 | 2,539 | +8.5 | +0.3% | 836,000 |
2023/06/30 | 2,533.5 | 2,537 | 2,501 | 2,530.5 | -2.5 | -0.1% | 944,100 |
2023/06/29 | 2,558.5 | 2,571 | 2,531 | 2,533 | -84.5 | -3.2% | 1,492,200 |
2023/06/28 | 2,574 | 2,622 | 2,571 | 2,617.5 | +57.5 | +2.2% | 1,673,200 |
2023/06/27 | 2,585 | 2,588.5 | 2,543 | 2,560 | -13 | -0.5% | 903,500 |
2023/06/26 | 2,571.5 | 2,596.5 | 2,564 | 2,573 | +14.5 | +0.6% | 805,000 |
2023/06/23 | 2,580 | 2,586.5 | 2,547 | 2,558.5 | -21.5 | -0.8% | 995,100 |
2023/06/22 | 2,584 | 2,596.5 | 2,577.5 | 2,580 | -6 | -0.2% | 609,200 |
2023/06/21 | 2,576 | 2,591.5 | 2,572 | 2,586 | -2 | -0.1% | 572,000 |
2023/06/20 | 2,595.5 | 2,595.5 | 2,571.5 | 2,588 | -9.5 | -0.4% | 611,400 |
2023/06/19 | 2,592.5 | 2,606.5 | 2,582 | 2,597.5 | +13.5 | +0.5% | 654,200 |
2023/06/16 | 2,618 | 2,618 | 2,577 | 2,584 | -35 | -1.3% | 1,053,100 |
2023/06/15 | 2,610 | 2,628.5 | 2,590.5 | 2,619 | +14 | +0.5% | 741,900 |
2023/06/14 | 2,610 | 2,618.5 | 2,597.5 | 2,605 | +18 | +0.7% | 633,500 |
2023/06/13 | 2,600 | 2,601.5 | 2,580.5 | 2,587 | +15 | +0.6% | 647,400 |
2023/06/12 | 2,571 | 2,585 | 2,564.5 | 2,572 | +23.5 | +0.9% | 367,000 |
2023/06/09 | 2,541 | 2,553 | 2,530 | 2,548.5 | +1 | ±0% | 873,100 |
2023/06/08 | 2,593 | 2,596.5 | 2,538.5 | 2,547.5 | -14 | -0.5% | 705,100 |
2023/06/07 | 2,599.5 | 2,600 | 2,550 | 2,561.5 | -21.5 | -0.8% | 768,500 |
2023/06/06 | 2,557 | 2,588 | 2,548.5 | 2,583 | +12 | +0.5% | 482,400 |
2023/06/05 | 2,577 | 2,580 | 2,560 | 2,571 | +26 | +1% | 753,000 |
2023/06/02 | 2,528 | 2,560 | 2,527 | 2,545 | +9 | +0.4% | 765,700 |
2023/06/01 | 2,530 | 2,542 | 2,524 | 2,536 | -1 | ±0% | 505,600 |
301~
350
件表示中 / 3571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 | 350,600円 | +10.7% | - | 3.71% | 9.78倍 | 0.56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 | 336,500円 | +8.3% | +40.4% | 2.38% | 6.27倍 | 0.69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 | 553,100円 | +1.5% | +9.0% | 1.88% | 12.40倍 | 1.82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 | 753,000円 | +16.9% | +64.1% | 0.80% | 26.11倍 | 2.32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 | 86,800円 | +1.7% | -44.7% | 3.46% | 12.35倍 | 0.51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