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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,782 | 3,853 | 3,767 | 3,853 | +71 | +1.9% | 488,800 |
| 2024/04/25 | 3,845 | 3,845 | 3,775 | 3,782 | -87 | -2.2% | 418,400 |
| 2024/04/24 | 3,770 | 3,869 | 3,770 | 3,869 | +112 | +3% | 478,200 |
| 2024/04/23 | 3,752 | 3,783 | 3,742 | 3,757 | +12 | +0.3% | 302,600 |
| 2024/04/22 | 3,724 | 3,747 | 3,701 | 3,745 | +36 | +1% | 342,300 |
| 2024/04/19 | 3,820 | 3,831 | 3,691 | 3,709 | -136 | -3.5% | 593,200 |
| 2024/04/18 | 3,755 | 3,855 | 3,744 | 3,845 | +90 | +2.4% | 495,700 |
| 2024/04/17 | 3,770 | 3,770 | 3,719 | 3,755 | +18 | +0.5% | 422,500 |
| 2024/04/16 | 3,780 | 3,799 | 3,708 | 3,737 | -88 | -2.3% | 528,100 |
| 2024/04/15 | 3,799 | 3,825 | 3,771 | 3,825 | -6 | -0.2% | 214,100 |
| 2024/04/12 | 3,845 | 3,849 | 3,811 | 3,831 | +24 | +0.6% | 278,500 |
| 2024/04/11 | 3,750 | 3,816 | 3,716 | 3,807 | +30 | +0.8% | 259,300 |
| 2024/04/10 | 3,790 | 3,813 | 3,768 | 3,777 | -36 | -0.9% | 334,200 |
| 2024/04/09 | 3,800 | 3,824 | 3,771 | 3,813 | +10 | +0.3% | 320,000 |
| 2024/04/08 | 3,805 | 3,818 | 3,765 | 3,803 | +12 | +0.3% | 335,000 |
| 2024/04/05 | 3,794 | 3,823 | 3,766 | 3,791 | -50 | -1.3% | 518,200 |
| 2024/04/04 | 3,835 | 3,863 | 3,819 | 3,841 | +38 | +1% | 455,300 |
| 2024/04/03 | 3,765 | 3,853 | 3,760 | 3,803 | -8 | -0.2% | 454,500 |
| 2024/04/02 | 3,785 | 3,865 | 3,771 | 3,811 | +27 | +0.7% | 607,000 |
| 2024/04/01 | 3,910 | 3,913 | 3,769 | 3,784 | -88 | -2.3% | 659,600 |
| 2024/03/29 | 3,850 | 3,880 | 3,823 | 3,872 | +11 | +0.3% | 532,800 |
| 2024/03/28 | 3,900 | 3,926 | 3,851 | 3,861 | +95 | +2.5% | 941,300 |
| 2024/03/27 | 3,745 | 3,788 | 3,733 | 3,766 | +37 | +1% | 440,400 |
| 2024/03/26 | 3,727 | 3,759 | 3,711 | 3,729 | -5 | -0.1% | 288,700 |
| 2024/03/25 | 3,769 | 3,783 | 3,730 | 3,734 | -47 | -1.2% | 324,900 |
| 2024/03/22 | 3,763 | 3,788 | 3,733 | 3,781 | +31 | +0.8% | 461,600 |
| 2024/03/21 | 3,722 | 3,754 | 3,708 | 3,750 | +49 | +1.3% | 392,800 |
| 2024/03/19 | 3,653 | 3,710 | 3,644 | 3,701 | +25 | +0.7% | 280,000 |
| 2024/03/18 | 3,700 | 3,717 | 3,670 | 3,676 | +11 | +0.3% | 375,200 |
| 2024/03/15 | 3,638 | 3,690 | 3,627 | 3,665 | +42 | +1.2% | 569,500 |
| 2024/03/14 | 3,667 | 3,669 | 3,572 | 3,623 | -47 | -1.3% | 443,600 |
| 2024/03/13 | 3,704 | 3,710 | 3,637 | 3,670 | +14 | +0.4% | 432,000 |
| 2024/03/12 | 3,621 | 3,681 | 3,590 | 3,656 | +12 | +0.3% | 466,800 |
| 2024/03/11 | 3,676 | 3,687 | 3,610 | 3,644 | -111 | -3% | 536,000 |
| 2024/03/08 | 3,754 | 3,784 | 3,747 | 3,755 | +3 | +0.1% | 697,800 |
| 2024/03/07 | 3,800 | 3,820 | 3,737 | 3,752 | -35 | -0.9% | 789,700 |
| 2024/03/06 | 3,778 | 3,817 | 3,760 | 3,787 | -32 | -0.8% | 981,900 |
| 2024/03/05 | 3,726 | 3,848 | 3,719 | 3,819 | +118 | +3.2% | 1,657,700 |
| 2024/03/04 | 3,606 | 3,702 | 3,601 | 3,701 | +109 | +3% | 1,055,200 |
| 2024/03/01 | 3,606 | 3,606 | 3,574 | 3,592 | -24 | -0.7% | 433,200 |
| 2024/02/29 | 3,599 | 3,622 | 3,577 | 3,616 | +24 | +0.7% | 645,200 |
| 2024/02/28 | 3,575 | 3,612 | 3,575 | 3,592 | +32 | +0.9% | 454,800 |
| 2024/02/27 | 3,579 | 3,602 | 3,539 | 3,560 | -18 | -0.5% | 436,100 |
| 2024/02/26 | 3,609 | 3,640 | 3,571 | 3,578 | -20 | -0.6% | 644,200 |
| 2024/02/22 | 3,633 | 3,646 | 3,587 | 3,598 | +13 | +0.4% | 618,600 |
| 2024/02/21 | 3,596 | 3,602 | 3,559 | 3,585 | +13 | +0.4% | 490,900 |
| 2024/02/20 | 3,590 | 3,619 | 3,541 | 3,572 | -17 | -0.5% | 539,900 |
| 2024/02/19 | 3,592 | 3,612 | 3,574 | 3,589 | -2 | -0.1% | 295,400 |
| 2024/02/16 | 3,599 | 3,637 | 3,588 | 3,591 | -2 | -0.1% | 543,100 |
| 2024/02/15 | 3,700 | 3,711 | 3,557 | 3,593 | -69 | -1.9% | 847,000 |
1～
50
件表示中 / 3445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 | 385,300円 | +10.7% | - | 3.37% | 12.36倍 | 0.68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 | 352,500円 | +10.4% | +999.9% | 1.99% | 10.19倍 | 0.76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 |
| ＭＡＲＵＷＡ | 3,290,000円 | +14.2% | +8.9% | 0.29% | 25.21倍 | 3.72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 |
| ニチアス | 430,000円 | +4.2% | +10.3% | 2.28% | 11.08倍 | 1.52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 |
| フジミインコ | 342,000円 | -15.2% | -43.7% | 2.14% | 43.75倍 | 3.55倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
市場注目の銘柄
チャート関連のコラム
