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 |
|---|---|---|---|---|---|---|---|
| 2025/11/13 | 5,661 | 5,715 | 5,556 | 5,676 | +115 | +2.1% | 455,500 |
| 2025/11/12 | 5,500 | 5,566 | 5,461 | 5,561 | +57 | +1% | 324,900 |
| 2025/11/11 | 5,600 | 5,600 | 5,446 | 5,504 | -67 | -1.2% | 561,100 |
| 2025/11/10 | 5,570 | 5,599 | 5,499 | 5,571 | +42 | +0.8% | 418,500 |
| 2025/11/07 | 5,463 | 5,551 | 5,456 | 5,529 | +12 | +0.2% | 1,177,300 |
| 2025/11/06 | 5,450 | 5,569 | 5,385 | 5,517 | +146 | +2.7% | 616,300 |
| 2025/11/05 | 5,343 | 5,395 | 5,224 | 5,371 | +19 | +0.4% | 897,000 |
| 2025/11/04 | 5,397 | 5,483 | 5,325 | 5,352 | +152 | +2.9% | 1,025,400 |
| 2025/10/31 | 5,180 | 5,204 | 5,129 | 5,200 | +55 | +1.1% | 465,800 |
| 2025/10/30 | 5,103 | 5,160 | 5,060 | 5,145 | +96 | +1.9% | 373,400 |
| 2025/10/29 | 5,086 | 5,103 | 5,049 | 5,049 | +1 | ±0% | 399,200 |
| 2025/10/28 | 5,127 | 5,130 | 5,027 | 5,048 | -79 | -1.5% | 323,100 |
| 2025/10/27 | 5,144 | 5,148 | 5,082 | 5,127 | +35 | +0.7% | 356,900 |
| 2025/10/24 | 5,020 | 5,092 | 5,015 | 5,092 | +75 | +1.5% | 280,100 |
| 2025/10/23 | 5,048 | 5,048 | 4,992 | 5,017 | -32 | -0.6% | 235,500 |
| 2025/10/22 | 4,999 | 5,049 | 4,951 | 5,049 | +87 | +1.8% | 565,300 |
| 2025/10/21 | 4,950 | 5,004 | 4,944 | 4,962 | +20 | +0.4% | 450,900 |
| 2025/10/20 | 4,907 | 4,949 | 4,871 | 4,942 | +105 | +2.2% | 263,500 |
| 2025/10/17 | 4,813 | 4,854 | 4,810 | 4,837 | -46 | -0.9% | 254,300 |
| 2025/10/16 | 4,919 | 4,944 | 4,883 | 4,883 | -31 | -0.6% | 182,200 |
| 2025/10/15 | 4,852 | 4,915 | 4,840 | 4,914 | +117 | +2.4% | 284,200 |
| 2025/10/14 | 4,800 | 4,883 | 4,779 | 4,797 | -107 | -2.2% | 745,100 |
| 2025/10/10 | 4,963 | 4,963 | 4,889 | 4,904 | -96 | -1.9% | 353,500 |
| 2025/10/09 | 4,970 | 5,000 | 4,943 | 5,000 | +69 | +1.4% | 383,500 |
| 2025/10/08 | 4,917 | 4,949 | 4,910 | 4,931 | -8 | -0.2% | 336,300 |
| 2025/10/07 | 4,935 | 4,990 | 4,927 | 4,939 | +4 | +0.1% | 490,300 |
| 2025/10/06 | 4,965 | 4,993 | 4,924 | 4,935 | +81 | +1.7% | 405,800 |
| 2025/10/03 | 4,810 | 4,856 | 4,803 | 4,854 | +17 | +0.4% | 332,100 |
| 2025/10/02 | 4,809 | 4,866 | 4,807 | 4,837 | +1 | ±0% | 287,300 |
| 2025/10/01 | 4,834 | 4,841 | 4,784 | 4,836 | -20 | -0.4% | 413,800 |
| 2025/09/30 | 4,821 | 4,869 | 4,821 | 4,856 | +16 | +0.3% | 382,700 |
| 2025/09/29 | 4,867 | 4,870 | 4,825 | 4,840 | -34 | -0.7% | 280,900 |
| 2025/09/26 | 4,914 | 4,915 | 4,844 | 4,874 | -14 | -0.3% | 378,600 |
| 2025/09/25 | 4,860 | 4,897 | 4,841 | 4,888 | +33 | +0.7% | 610,700 |
| 2025/09/24 | 4,900 | 4,904 | 4,821 | 4,855 | -33 | -0.7% | 355,400 |
| 2025/09/22 | 4,897 | 4,922 | 4,863 | 4,888 | +34 | +0.7% | 383,500 |
| 2025/09/19 | 4,920 | 4,933 | 4,806 | 4,854 | -46 | -0.9% | 593,400 |
| 2025/09/18 | 4,891 | 4,913 | 4,813 | 4,900 | +59 | +1.2% | 344,200 |
| 2025/09/17 | 4,876 | 4,884 | 4,823 | 4,841 | -45 | -0.9% | 311,400 |
| 2025/09/16 | 4,870 | 4,914 | 4,839 | 4,886 | -17 | -0.3% | 359,900 |
| 2025/09/12 | 4,950 | 4,968 | 4,903 | 4,903 | -15 | -0.3% | 633,800 |
| 2025/09/11 | 4,870 | 4,936 | 4,834 | 4,918 | +157 | +3.3% | 632,500 |
| 2025/09/10 | 4,799 | 4,800 | 4,745 | 4,761 | -22 | -0.5% | 332,000 |
| 2025/09/09 | 4,835 | 4,856 | 4,755 | 4,783 | -52 | -1.1% | 437,400 |
| 2025/09/08 | 4,810 | 4,835 | 4,764 | 4,835 | +26 | +0.5% | 426,400 |
| 2025/09/05 | 4,748 | 4,815 | 4,726 | 4,809 | +114 | +2.4% | 1,051,900 |
| 2025/09/04 | 4,600 | 4,719 | 4,565 | 4,695 | +111 | +2.4% | 756,800 |
| 2025/09/03 | 4,512 | 4,646 | 4,508 | 4,584 | +83 | +1.8% | 926,100 |
| 2025/09/02 | 4,504 | 4,530 | 4,478 | 4,501 | -3 | -0.1% | 298,000 |
| 2025/09/01 | 4,514 | 4,526 | 4,469 | 4,504 | -16 | -0.4% | 468,800 |
1～
50
件表示中 / 3823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 | 560,700円 | +3.6% | +157.7% | 2.59% | 18.33倍 | 0.92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 |
| ＭＡＲＵＷＡ | 4,523,000円 | +4.5% | +3.6% | 0.23% | 22.97倍 | 4.12倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| 日東紡 | 1,249,000円 | +10.1% | +5.3% | 0.91% | 12.12倍 | 3.34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 |
| 太平洋セメ | 377,900円 | +1.1% | -9.8% | 2.65% | 9.36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 | 613,300円 | -1.0% | -12.5% | 2.48% | 15.16倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
