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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 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 |
| 2025/08/29 | 4,500 | 4,546 | 4,500 | 4,520 | +48 | +1.1% | 667,500 |
| 2025/08/28 | 4,413 | 4,475 | 4,413 | 4,472 | +59 | +1.3% | 540,000 |
| 2025/08/27 | 4,415 | 4,432 | 4,387 | 4,413 | -6 | -0.1% | 294,600 |
| 2025/08/26 | 4,390 | 4,435 | 4,330 | 4,419 | +49 | +1.1% | 447,000 |
| 2025/08/25 | 4,439 | 4,445 | 4,367 | 4,370 | -6 | -0.1% | 419,800 |
| 2025/08/22 | 4,300 | 4,376 | 4,275 | 4,376 | +120 | +2.8% | 830,700 |
| 2025/08/21 | 4,205 | 4,256 | 4,191 | 4,256 | +17 | +0.4% | 521,600 |
| 2025/08/20 | 4,287 | 4,307 | 4,224 | 4,239 | -48 | -1.1% | 348,700 |
| 2025/08/19 | 4,286 | 4,309 | 4,263 | 4,287 | -26 | -0.6% | 320,600 |
| 2025/08/18 | 4,286 | 4,319 | 4,272 | 4,313 | +73 | +1.7% | 439,400 |
| 2025/08/15 | 4,211 | 4,268 | 4,204 | 4,240 | +32 | +0.8% | 438,900 |
| 2025/08/14 | 4,227 | 4,246 | 4,182 | 4,208 | -40 | -0.9% | 549,400 |
| 2025/08/13 | 4,284 | 4,318 | 4,247 | 4,248 | +34 | +0.8% | 745,200 |
| 2025/08/12 | 4,167 | 4,229 | 4,167 | 4,214 | +47 | +1.1% | 503,200 |
| 2025/08/08 | 4,126 | 4,188 | 4,103 | 4,167 | +30 | +0.7% | 505,800 |
| 2025/08/07 | 4,082 | 4,143 | 4,068 | 4,137 | +26 | +0.6% | 474,100 |
| 2025/08/06 | 4,055 | 4,116 | 4,053 | 4,111 | +54 | +1.3% | 499,500 |
| 2025/08/05 | 4,050 | 4,086 | 4,007 | 4,057 | +18 | +0.4% | 588,900 |
| 2025/08/04 | 3,981 | 4,059 | 3,963 | 4,039 | +28 | +0.7% | 794,300 |
| 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 |
1～
50
件表示中 / 3784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 | 488,600円 | +3.6% | +93.3% | 2.97% | 21.72倍 | 0.80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 | 4,445,000円 | +6.9% | +3.6% | 0.23% | 22.57倍 | 4.29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 |
| 太平洋セメ | 408,600円 | +6.0% | +10.1% | 2.45% | 7.59倍 | 0.71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 | 592,500円 | -1.0% | -12.5% | 2.57% | 14.64倍 | 1.75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 | 755,000円 | +10.1% | -3.2% | 1.40% | 21.14倍 | 2.12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 |
市場注目の銘柄
チャート関連のコラム
