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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/14 | 3,688 | 3,694 | 3,642 | 3,662 | -20 | -0.5% | 800,800 |
| 2024/02/13 | 3,670 | 3,706 | 3,641 | 3,682 | +65 | +1.8% | 1,474,000 |
| 2024/02/09 | 3,600 | 3,632 | 3,561 | 3,617 | +70 | +2% | 944,400 |
| 2024/02/08 | 3,523 | 3,608 | 3,519 | 3,547 | +24 | +0.7% | 942,600 |
| 2024/02/07 | 3,583 | 3,619 | 3,502 | 3,523 | -81 | -2.2% | 963,000 |
| 2024/02/06 | 3,458 | 3,650 | 3,456 | 3,604 | +200 | +5.9% | 2,187,000 |
| 2024/02/05 | 3,322 | 3,440 | 3,317 | 3,404 | +109 | +3.3% | 923,800 |
| 2024/02/02 | 3,287 | 3,298 | 3,262 | 3,295 | +10 | +0.3% | 510,300 |
| 2024/02/01 | 3,275 | 3,296 | 3,242 | 3,285 | -4 | -0.1% | 560,500 |
| 2024/01/31 | 3,233 | 3,289 | 3,217 | 3,289 | +55 | +1.7% | 709,300 |
| 2024/01/30 | 3,199 | 3,240 | 3,187 | 3,234 | +49 | +1.5% | 1,765,900 |
| 2024/01/29 | 3,172 | 3,212 | 3,171 | 3,185 | +18 | +0.6% | 711,800 |
| 2024/01/26 | 3,159 | 3,180 | 3,146 | 3,167 | -9 | -0.3% | 493,500 |
| 2024/01/25 | 3,177 | 3,179 | 3,141 | 3,176 | -6 | -0.2% | 751,300 |
| 2024/01/24 | 3,168 | 3,195 | 3,144 | 3,182 | +14 | +0.4% | 909,900 |
| 2024/01/23 | 3,165 | 3,172 | 3,101 | 3,168 | +1 | ±0% | 995,900 |
| 2024/01/22 | 3,168 | 3,172 | 3,153 | 3,167 | +24 | +0.8% | 503,100 |
| 2024/01/19 | 3,119 | 3,147 | 3,115 | 3,143 | +24 | +0.8% | 471,000 |
| 2024/01/18 | 3,092 | 3,122 | 3,083 | 3,119 | +15 | +0.5% | 694,000 |
| 2024/01/17 | 3,154 | 3,165 | 3,102 | 3,104 | -49 | -1.6% | 804,100 |
| 2024/01/16 | 3,147 | 3,172 | 3,136 | 3,153 | -13 | -0.4% | 525,400 |
| 2024/01/15 | 3,184 | 3,195 | 3,162 | 3,166 | -19 | -0.6% | 569,400 |
| 2024/01/12 | 3,221 | 3,232 | 3,175 | 3,185 | +11 | +0.3% | 807,400 |
| 2024/01/11 | 3,183 | 3,215 | 3,173 | 3,174 | +5 | +0.2% | 731,600 |
| 2024/01/10 | 3,183 | 3,207 | 3,158 | 3,169 | +2 | +0.1% | 642,500 |
| 2024/01/09 | 3,129 | 3,193 | 3,127 | 3,167 | +59 | +1.9% | 1,265,500 |
| 2024/01/05 | 3,104 | 3,119 | 3,079 | 3,108 | +17 | +0.5% | 1,089,800 |
| 2024/01/04 | 3,010 | 3,098 | 2,990.5 | 3,091 | +60 | +2% | 976,900 |
| 2023/12/29 | 3,012 | 3,031 | 3,002 | 3,031 | +19 | +0.6% | 452,600 |
| 2023/12/28 | 2,972.5 | 3,020 | 2,972.5 | 3,012 | -54 | -1.8% | 640,200 |
| 2023/12/27 | 3,062 | 3,079 | 3,051 | 3,066 | -12 | -0.4% | 650,800 |
| 2023/12/26 | 3,063 | 3,079 | 3,057 | 3,078 | +12 | +0.4% | 319,600 |
| 2023/12/25 | 3,079 | 3,079 | 3,053 | 3,066 | -6 | -0.2% | 251,200 |
| 2023/12/22 | 3,069 | 3,083 | 3,052 | 3,072 | +14 | +0.5% | 413,000 |
| 2023/12/21 | 3,055 | 3,059 | 3,041 | 3,058 | -3 | -0.1% | 483,900 |
| 2023/12/20 | 3,080 | 3,098 | 3,061 | 3,061 | -9 | -0.3% | 519,900 |
| 2023/12/19 | 3,057 | 3,073 | 3,027 | 3,070 | +7 | +0.2% | 709,800 |
| 2023/12/18 | 3,104 | 3,104 | 3,043 | 3,063 | -45 | -1.4% | 502,500 |
| 2023/12/15 | 3,061 | 3,118 | 3,061 | 3,108 | +47 | +1.5% | 632,900 |
| 2023/12/14 | 3,067 | 3,079 | 3,050 | 3,061 | -1 | ±0% | 549,300 |
| 2023/12/13 | 3,059 | 3,074 | 3,048 | 3,062 | +8 | +0.3% | 359,000 |
| 2023/12/12 | 3,075 | 3,079 | 3,049 | 3,054 | +4 | +0.1% | 405,700 |
| 2023/12/11 | 3,057 | 3,072 | 3,046 | 3,050 | +26 | +0.9% | 404,100 |
| 2023/12/08 | 3,037 | 3,041 | 3,007 | 3,024 | -13 | -0.4% | 676,500 |
| 2023/12/07 | 3,047 | 3,058 | 3,033 | 3,037 | -31 | -1% | 497,600 |
51～
100
件表示中 / 3450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 | 364,400円 | +10.7% | - | 3.57% | 11.69倍 | 0.65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 | 363,400円 | +10.4% | +999.9% | 1.93% | 10.50倍 | 0.79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 | 3,450,000円 | +14.2% | +8.9% | 0.27% | 26.44倍 | 3.90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 | 419,500円 | +1.1% | -5.1% | 2.48% | 10.81倍 | 1.38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 | 351,500円 | -15.2% | -43.7% | 2.09% | 44.96倍 | 3.65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
