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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,555 | 3,557 | 3,497 | 3,514 | -34 | -1% | 289,000 |
| 2025/02/14 | 3,558 | 3,580 | 3,525 | 3,548 | -47 | -1.3% | 440,100 |
| 2025/02/13 | 3,580 | 3,609 | 3,566 | 3,595 | +74 | +2.1% | 679,000 |
| 2025/02/12 | 3,568 | 3,576 | 3,507 | 3,521 | -10 | -0.3% | 454,100 |
| 2025/02/10 | 3,530 | 3,560 | 3,504 | 3,531 | -10 | -0.3% | 484,300 |
| 2025/02/07 | 3,687 | 3,690 | 3,541 | 3,541 | -161 | -4.3% | 1,061,500 |
| 2025/02/06 | 3,652 | 3,740 | 3,621 | 3,702 | +313 | +9.2% | 2,994,700 |
| 2025/02/05 | 3,395 | 3,403 | 3,363 | 3,389 | +14 | +0.4% | 634,500 |
| 2025/02/04 | 3,347 | 3,375 | 3,308 | 3,375 | +81 | +2.5% | 566,800 |
| 2025/02/03 | 3,325 | 3,334 | 3,275 | 3,294 | -52 | -1.6% | 626,500 |
| 2025/01/31 | 3,398 | 3,398 | 3,345 | 3,346 | -54 | -1.6% | 261,400 |
| 2025/01/30 | 3,384 | 3,411 | 3,348 | 3,400 | +31 | +0.9% | 399,600 |
| 2025/01/29 | 3,418 | 3,420 | 3,358 | 3,369 | -36 | -1.1% | 434,100 |
| 2025/01/28 | 3,431 | 3,457 | 3,391 | 3,405 | -80 | -2.3% | 411,100 |
| 2025/01/27 | 3,470 | 3,493 | 3,450 | 3,485 | +54 | +1.6% | 475,500 |
| 2025/01/24 | 3,424 | 3,453 | 3,407 | 3,431 | +7 | +0.2% | 285,700 |
| 2025/01/23 | 3,368 | 3,443 | 3,360 | 3,424 | +23 | +0.7% | 316,900 |
| 2025/01/22 | 3,350 | 3,408 | 3,344 | 3,401 | +33 | +1% | 309,500 |
| 2025/01/21 | 3,352 | 3,375 | 3,345 | 3,368 | +21 | +0.6% | 235,900 |
| 2025/01/20 | 3,313 | 3,347 | 3,310 | 3,347 | +37 | +1.1% | 392,100 |
| 2025/01/17 | 3,311 | 3,326 | 3,297 | 3,310 | -11 | -0.3% | 254,600 |
| 2025/01/16 | 3,350 | 3,374 | 3,308 | 3,321 | -46 | -1.4% | 316,200 |
| 2025/01/15 | 3,396 | 3,405 | 3,352 | 3,367 | -8 | -0.2% | 228,400 |
| 2025/01/14 | 3,406 | 3,429 | 3,345 | 3,375 | -67 | -1.9% | 273,900 |
| 2025/01/10 | 3,488 | 3,492 | 3,442 | 3,442 | -42 | -1.2% | 291,000 |
| 2025/01/09 | 3,478 | 3,518 | 3,471 | 3,484 | -36 | -1% | 324,700 |
| 2025/01/08 | 3,501 | 3,539 | 3,488 | 3,520 | +42 | +1.2% | 733,100 |
| 2025/01/07 | 3,400 | 3,490 | 3,387 | 3,478 | +106 | +3.1% | 621,400 |
| 2025/01/06 | 3,365 | 3,392 | 3,361 | 3,372 | +1 | ±0% | 414,500 |
| 2024/12/30 | 3,359 | 3,392 | 3,358 | 3,371 | +19 | +0.6% | 320,000 |
| 2024/12/27 | 3,315 | 3,363 | 3,311 | 3,352 | -18 | -0.5% | 397,700 |
| 2024/12/26 | 3,350 | 3,370 | 3,331 | 3,370 | +21 | +0.6% | 407,600 |
| 2024/12/25 | 3,360 | 3,364 | 3,322 | 3,349 | -14 | -0.4% | 334,000 |
| 2024/12/24 | 3,370 | 3,392 | 3,354 | 3,363 | -10 | -0.3% | 227,900 |
| 2024/12/23 | 3,363 | 3,383 | 3,341 | 3,373 | +10 | +0.3% | 219,400 |
| 2024/12/20 | 3,380 | 3,397 | 3,363 | 3,363 | +2 | +0.1% | 443,700 |
| 2024/12/19 | 3,335 | 3,386 | 3,333 | 3,361 | +4 | +0.1% | 227,300 |
| 2024/12/18 | 3,343 | 3,409 | 3,343 | 3,357 | +14 | +0.4% | 284,900 |
| 2024/12/17 | 3,388 | 3,399 | 3,339 | 3,343 | -45 | -1.3% | 443,600 |
| 2024/12/16 | 3,400 | 3,414 | 3,385 | 3,388 | -20 | -0.6% | 370,000 |
| 2024/12/13 | 3,420 | 3,436 | 3,396 | 3,408 | -12 | -0.4% | 440,000 |
| 2024/12/12 | 3,410 | 3,436 | 3,403 | 3,420 | +12 | +0.4% | 519,900 |
| 2024/12/11 | 3,424 | 3,443 | 3,390 | 3,408 | -7 | -0.2% | 342,900 |
| 2024/12/10 | 3,417 | 3,422 | 3,400 | 3,415 | +2 | +0.1% | 342,900 |
| 2024/12/09 | 3,407 | 3,445 | 3,396 | 3,413 | +53 | +1.6% | 457,200 |
| 2024/12/06 | 3,360 | 3,375 | 3,333 | 3,360 | -9 | -0.3% | 311,600 |
| 2024/12/05 | 3,406 | 3,416 | 3,369 | 3,369 | -34 | -1% | 338,600 |
| 2024/12/04 | 3,418 | 3,434 | 3,399 | 3,403 | -14 | -0.4% | 239,800 |
| 2024/12/03 | 3,396 | 3,434 | 3,395 | 3,417 | -2 | -0.1% | 402,400 |
| 2024/12/02 | 3,419 | 3,430 | 3,394 | 3,419 | -3 | -0.1% | 287,000 |
51～
100
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 | 342,200円 | +3.6% | +69.1% | 4.24% | 16.97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 | 3,085,000円 | - | - | 0.33% | - | 2.98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 | 479,400円 | +1.5% | +9.0% | 2.25% | 10.53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 | 92,300円 | -2.6% | -2.6% | 3.25% | 17.91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
該当銘柄がありません
チャート関連のコラム
