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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,455 | 3,530 | 3,395 | 3,400 | +126 | +3.8% | 1,076,500 |
| 2025/04/30 | 3,300 | 3,320 | 3,266 | 3,274 | -12 | -0.4% | 654,600 |
| 2025/04/28 | 3,286 | 3,310 | 3,276 | 3,286 | +1 | ±0% | 317,400 |
| 2025/04/25 | 3,288 | 3,325 | 3,266 | 3,285 | +31 | +1% | 436,400 |
| 2025/04/24 | 3,266 | 3,313 | 3,249 | 3,254 | +58 | +1.8% | 528,800 |
| 2025/04/23 | 3,224 | 3,224 | 3,179 | 3,196 | +65 | +2.1% | 284,900 |
| 2025/04/22 | 3,111 | 3,183 | 3,108 | 3,131 | +15 | +0.5% | 375,200 |
| 2025/04/21 | 3,146 | 3,157 | 3,107 | 3,116 | -37 | -1.2% | 155,500 |
| 2025/04/18 | 3,133 | 3,166 | 3,133 | 3,153 | +20 | +0.6% | 152,900 |
| 2025/04/17 | 3,120 | 3,139 | 3,114 | 3,133 | -5 | -0.2% | 282,000 |
| 2025/04/16 | 3,186 | 3,197 | 3,133 | 3,138 | -48 | -1.5% | 210,600 |
| 2025/04/15 | 3,189 | 3,210 | 3,181 | 3,186 | -3 | -0.1% | 232,300 |
| 2025/04/14 | 3,209 | 3,225 | 3,186 | 3,189 | +18 | +0.6% | 291,100 |
| 2025/04/11 | 3,081 | 3,177 | 3,048 | 3,171 | -42 | -1.3% | 365,300 |
| 2025/04/10 | 3,225 | 3,235 | 3,177 | 3,213 | +185 | +6.1% | 388,900 |
| 2025/04/09 | 3,081 | 3,088 | 2,999.5 | 3,028 | -123 | -3.9% | 489,100 |
| 2025/04/08 | 3,155 | 3,210 | 3,118 | 3,151 | +119 | +3.9% | 396,500 |
| 2025/04/07 | 3,061 | 3,121 | 3,001 | 3,032 | -204 | -6.3% | 869,600 |
| 2025/04/04 | 3,262 | 3,277 | 3,176 | 3,236 | -122 | -3.6% | 778,100 |
| 2025/04/03 | 3,342 | 3,373 | 3,311 | 3,358 | -87 | -2.5% | 516,100 |
| 2025/04/02 | 3,501 | 3,501 | 3,438 | 3,445 | -45 | -1.3% | 299,700 |
| 2025/04/01 | 3,516 | 3,516 | 3,462 | 3,490 | +3 | +0.1% | 412,800 |
| 2025/03/31 | 3,511 | 3,515 | 3,436 | 3,487 | -55 | -1.6% | 473,200 |
| 2025/03/28 | 3,567 | 3,580 | 3,520 | 3,542 | -22 | -0.6% | 288,600 |
| 2025/03/27 | 3,553 | 3,570 | 3,523 | 3,564 | -4 | -0.1% | 310,000 |
| 2025/03/26 | 3,561 | 3,607 | 3,555 | 3,568 | +9 | +0.3% | 394,900 |
| 2025/03/25 | 3,549 | 3,581 | 3,543 | 3,559 | +7 | +0.2% | 247,100 |
| 2025/03/24 | 3,558 | 3,561 | 3,535 | 3,552 | -16 | -0.4% | 249,100 |
| 2025/03/21 | 3,578 | 3,608 | 3,558 | 3,568 | -4 | -0.1% | 533,100 |
| 2025/03/19 | 3,530 | 3,602 | 3,530 | 3,572 | +10 | +0.3% | 444,800 |
| 2025/03/18 | 3,596 | 3,600 | 3,545 | 3,562 | +32 | +0.9% | 796,300 |
| 2025/03/17 | 3,550 | 3,550 | 3,525 | 3,530 | ±0 | ±0% | 329,900 |
| 2025/03/14 | 3,531 | 3,554 | 3,513 | 3,530 | +18 | +0.5% | 435,300 |
| 2025/03/13 | 3,537 | 3,537 | 3,502 | 3,512 | -3 | -0.1% | 289,200 |
| 2025/03/12 | 3,470 | 3,533 | 3,464 | 3,515 | -5 | -0.1% | 363,100 |
| 2025/03/11 | 3,461 | 3,520 | 3,417 | 3,520 | +17 | +0.5% | 574,500 |
| 2025/03/10 | 3,523 | 3,539 | 3,474 | 3,503 | -24 | -0.7% | 428,300 |
| 2025/03/07 | 3,526 | 3,554 | 3,516 | 3,527 | -35 | -1% | 367,700 |
| 2025/03/06 | 3,520 | 3,584 | 3,512 | 3,562 | +43 | +1.2% | 373,800 |
| 2025/03/05 | 3,525 | 3,537 | 3,506 | 3,519 | -50 | -1.4% | 457,000 |
| 2025/03/04 | 3,590 | 3,623 | 3,536 | 3,569 | -34 | -0.9% | 529,600 |
| 2025/03/03 | 3,531 | 3,608 | 3,513 | 3,603 | +92 | +2.6% | 515,300 |
| 2025/02/28 | 3,554 | 3,570 | 3,487 | 3,511 | -90 | -2.5% | 573,000 |
| 2025/02/27 | 3,618 | 3,620 | 3,574 | 3,601 | -23 | -0.6% | 1,059,600 |
| 2025/02/26 | 3,651 | 3,651 | 3,574 | 3,624 | -30 | -0.8% | 626,800 |
| 2025/02/25 | 3,580 | 3,669 | 3,577 | 3,654 | +49 | +1.4% | 754,200 |
| 2025/02/21 | 3,567 | 3,628 | 3,567 | 3,605 | +45 | +1.3% | 759,500 |
| 2025/02/20 | 3,564 | 3,583 | 3,495 | 3,560 | -16 | -0.4% | 531,900 |
| 2025/02/19 | 3,536 | 3,591 | 3,526 | 3,576 | +76 | +2.2% | 454,000 |
| 2025/02/18 | 3,496 | 3,515 | 3,468 | 3,500 | -14 | -0.4% | 282,500 |
1～
50
件表示中 / 3691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 | 340,000円 | +3.6% | +69.1% | 4.26% | 16.86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 |
| ＭＡＲＵＷＡ | 3,126,000円 | - | - | 0.33% | - | 3.02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 | 480,400円 | +1.5% | +9.0% | 2.25% | 10.55倍 | 1.46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 |
| 東海カーボ | 92,100円 | -2.6% | -2.6% | 3.26% | 17.87倍 | 0.68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 |
| フジミインコ | 190,300円 | +18.8% | +24.5% | 3.85% | 16.91倍 | 1.92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
