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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,000 | 4,054 | 3,984 | 4,011 | -44 | -1.1% | 985,700 |
| 2025/07/31 | 3,796 | 4,094 | 3,778 | 4,055 | +281 | +7.4% | 1,971,200 |
| 2025/07/30 | 3,769 | 3,782 | 3,747 | 3,774 | +3 | +0.1% | 574,700 |
| 2025/07/29 | 3,741 | 3,780 | 3,730 | 3,771 | +18 | +0.5% | 546,400 |
| 2025/07/28 | 3,706 | 3,772 | 3,694 | 3,753 | +30 | +0.8% | 580,500 |
| 2025/07/25 | 3,694 | 3,750 | 3,675 | 3,723 | +29 | +0.8% | 485,100 |
| 2025/07/24 | 3,690 | 3,710 | 3,668 | 3,694 | +24 | +0.7% | 451,500 |
| 2025/07/23 | 3,618 | 3,690 | 3,600 | 3,670 | +90 | +2.5% | 457,300 |
| 2025/07/22 | 3,608 | 3,637 | 3,572 | 3,580 | -31 | -0.9% | 245,800 |
| 2025/07/18 | 3,638 | 3,639 | 3,611 | 3,611 | -9 | -0.2% | 226,100 |
| 2025/07/17 | 3,581 | 3,620 | 3,575 | 3,620 | +30 | +0.8% | 266,600 |
| 2025/07/16 | 3,645 | 3,645 | 3,590 | 3,590 | -47 | -1.3% | 350,100 |
| 2025/07/15 | 3,590 | 3,646 | 3,578 | 3,637 | +48 | +1.3% | 477,700 |
| 2025/07/14 | 3,572 | 3,605 | 3,572 | 3,589 | +21 | +0.6% | 437,900 |
| 2025/07/11 | 3,609 | 3,609 | 3,567 | 3,568 | +12 | +0.3% | 415,100 |
| 2025/07/10 | 3,570 | 3,604 | 3,548 | 3,556 | -5 | -0.1% | 682,300 |
| 2025/07/09 | 3,513 | 3,598 | 3,510 | 3,561 | +79 | +2.3% | 794,500 |
| 2025/07/08 | 3,439 | 3,506 | 3,438 | 3,482 | +82 | +2.4% | 785,600 |
| 2025/07/07 | 3,406 | 3,436 | 3,398 | 3,400 | -12 | -0.4% | 351,800 |
| 2025/07/04 | 3,443 | 3,445 | 3,410 | 3,412 | -26 | -0.8% | 275,900 |
| 2025/07/03 | 3,410 | 3,447 | 3,393 | 3,438 | +8 | +0.2% | 435,000 |
| 2025/07/02 | 3,395 | 3,433 | 3,392 | 3,430 | +15 | +0.4% | 434,300 |
| 2025/07/01 | 3,426 | 3,458 | 3,406 | 3,415 | -11 | -0.3% | 616,300 |
| 2025/06/30 | 3,448 | 3,459 | 3,422 | 3,426 | +4 | +0.1% | 504,700 |
| 2025/06/27 | 3,410 | 3,424 | 3,393 | 3,422 | -37 | -1.1% | 638,000 |
| 2025/06/26 | 3,424 | 3,469 | 3,424 | 3,459 | +36 | +1.1% | 514,300 |
| 2025/06/25 | 3,435 | 3,447 | 3,421 | 3,423 | -11 | -0.3% | 420,700 |
| 2025/06/24 | 3,458 | 3,466 | 3,431 | 3,434 | -12 | -0.3% | 409,500 |
| 2025/06/23 | 3,446 | 3,475 | 3,433 | 3,446 | -7 | -0.2% | 468,100 |
| 2025/06/20 | 3,430 | 3,467 | 3,423 | 3,453 | -17 | -0.5% | 747,500 |
| 2025/06/19 | 3,481 | 3,482 | 3,441 | 3,470 | -10 | -0.3% | 303,300 |
| 2025/06/18 | 3,455 | 3,480 | 3,452 | 3,480 | -10 | -0.3% | 286,100 |
| 2025/06/17 | 3,410 | 3,509 | 3,405 | 3,490 | +76 | +2.2% | 563,200 |
| 2025/06/16 | 3,437 | 3,441 | 3,410 | 3,414 | -22 | -0.6% | 435,600 |
| 2025/06/13 | 3,431 | 3,438 | 3,417 | 3,436 | -10 | -0.3% | 461,600 |
| 2025/06/12 | 3,468 | 3,482 | 3,438 | 3,446 | -53 | -1.5% | 303,100 |
| 2025/06/11 | 3,463 | 3,519 | 3,454 | 3,499 | +36 | +1% | 365,100 |
| 2025/06/10 | 3,465 | 3,478 | 3,452 | 3,463 | +17 | +0.5% | 260,800 |
| 2025/06/09 | 3,419 | 3,453 | 3,419 | 3,446 | +36 | +1.1% | 311,100 |
| 2025/06/06 | 3,420 | 3,435 | 3,407 | 3,410 | -22 | -0.6% | 241,400 |
| 2025/06/05 | 3,425 | 3,445 | 3,409 | 3,432 | -8 | -0.2% | 340,300 |
| 2025/06/04 | 3,424 | 3,470 | 3,406 | 3,440 | +29 | +0.9% | 423,600 |
| 2025/06/03 | 3,437 | 3,447 | 3,407 | 3,411 | -33 | -1% | 390,500 |
| 2025/06/02 | 3,443 | 3,451 | 3,423 | 3,444 | -18 | -0.5% | 314,500 |
| 2025/05/30 | 3,450 | 3,472 | 3,432 | 3,462 | -6 | -0.2% | 401,700 |
| 2025/05/29 | 3,426 | 3,482 | 3,424 | 3,468 | +48 | +1.4% | 422,900 |
| 2025/05/28 | 3,412 | 3,436 | 3,406 | 3,420 | +38 | +1.1% | 259,200 |
| 2025/05/27 | 3,380 | 3,405 | 3,370 | 3,382 | -6 | -0.2% | 176,600 |
| 2025/05/26 | 3,386 | 3,399 | 3,372 | 3,388 | +11 | +0.3% | 173,000 |
| 2025/05/23 | 3,380 | 3,413 | 3,375 | 3,377 | -11 | -0.3% | 298,000 |
1～
50
件表示中 / 3754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 | 401,100円 | +3.6% | +93.3% | 3.62% | 18.20倍 | 0.67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 | 374,500円 | +6.0% | +10.1% | 2.67% | 6.95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 | 585,500円 | +0.2% | -11.3% | 2.60% | 14.36倍 | 1.73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 | 650,000円 | +10.1% | -3.2% | 1.63% | 18.20倍 | 1.82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 | 103,700円 | -2.6% | -2.6% | 2.89% | 20.13倍 | 0.76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
