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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 2,720 | 2,748 | 2,704 | 2,730.5 | +4 | +0.1% | 713,700 |
2023/09/21 | 2,724 | 2,729 | 2,711.5 | 2,726.5 | -5 | -0.2% | 638,400 |
2023/09/20 | 2,718 | 2,743 | 2,705 | 2,731.5 | +32 | +1.2% | 990,800 |
2023/09/19 | 2,670 | 2,700.5 | 2,654.5 | 2,699.5 | +19.5 | +0.7% | 828,800 |
2023/09/15 | 2,670.5 | 2,696.5 | 2,666.5 | 2,680 | +3 | +0.1% | 723,100 |
2023/09/14 | 2,644 | 2,677.5 | 2,641 | 2,677 | +28 | +1.1% | 656,800 |
2023/09/13 | 2,644 | 2,656.5 | 2,637 | 2,649 | +8 | +0.3% | 434,400 |
2023/09/12 | 2,618 | 2,641.5 | 2,614.5 | 2,641 | +33 | +1.3% | 415,900 |
2023/09/11 | 2,620 | 2,624 | 2,600.5 | 2,608 | +4 | +0.2% | 381,700 |
2023/09/08 | 2,625 | 2,628.5 | 2,595 | 2,604 | -35 | -1.3% | 517,400 |
2023/09/07 | 2,639 | 2,663.5 | 2,630.5 | 2,639 | +0.5 | ±0% | 466,100 |
2023/09/06 | 2,622.5 | 2,646.5 | 2,618 | 2,638.5 | +5 | +0.2% | 675,600 |
2023/09/05 | 2,610 | 2,633.5 | 2,602 | 2,633.5 | +23.5 | +0.9% | 707,100 |
2023/09/04 | 2,608.5 | 2,616.5 | 2,596 | 2,610 | +3 | +0.1% | 546,300 |
2023/09/01 | 2,586 | 2,628 | 2,582.5 | 2,607 | +36 | +1.4% | 1,305,300 |
2023/08/31 | 2,563.5 | 2,581.5 | 2,560.5 | 2,571 | +7 | +0.3% | 538,500 |
2023/08/30 | 2,545.5 | 2,571 | 2,543 | 2,564 | +13.5 | +0.5% | 467,600 |
2023/08/29 | 2,555.5 | 2,568.5 | 2,540.5 | 2,550.5 | +9.5 | +0.4% | 603,500 |
2023/08/28 | 2,520.5 | 2,543 | 2,520.5 | 2,541 | +29 | +1.2% | 1,069,600 |
2023/08/25 | 2,498 | 2,520 | 2,495.5 | 2,512 | +0.5 | ±0% | 601,600 |
2023/08/24 | 2,493 | 2,515 | 2,490 | 2,511.5 | +15.5 | +0.6% | 451,100 |
2023/08/23 | 2,475.5 | 2,503 | 2,468.5 | 2,496 | +22 | +0.9% | 482,900 |
2023/08/22 | 2,470.5 | 2,476 | 2,457.5 | 2,474 | +14 | +0.6% | 398,000 |
2023/08/21 | 2,473 | 2,477 | 2,454 | 2,460 | -5 | -0.2% | 633,300 |
2023/08/18 | 2,448.5 | 2,466.5 | 2,445 | 2,465 | +4 | +0.2% | 523,400 |
2023/08/17 | 2,457 | 2,465 | 2,438.5 | 2,461 | -4.5 | -0.2% | 751,900 |
2023/08/16 | 2,489.5 | 2,489.5 | 2,461 | 2,465.5 | -39.5 | -1.6% | 663,300 |
2023/08/15 | 2,502.5 | 2,510 | 2,494 | 2,505 | +2.5 | +0.1% | 559,500 |
2023/08/14 | 2,517 | 2,519.5 | 2,492.5 | 2,502.5 | +2 | +0.1% | 540,300 |
2023/08/10 | 2,487.5 | 2,503 | 2,476 | 2,500.5 | +13.5 | +0.5% | 506,900 |
2023/08/09 | 2,500 | 2,500 | 2,468.5 | 2,487 | +0.5 | ±0% | 511,400 |
2023/08/08 | 2,488.5 | 2,502.5 | 2,472.5 | 2,486.5 | -0.5 | ±0% | 776,700 |
2023/08/07 | 2,469 | 2,488.5 | 2,446 | 2,487 | +40 | +1.6% | 774,700 |
2023/08/04 | 2,474 | 2,482.5 | 2,444 | 2,447 | -34 | -1.4% | 752,000 |
2023/08/03 | 2,519 | 2,519.5 | 2,479.5 | 2,481 | -38.5 | -1.5% | 946,100 |
2023/08/02 | 2,494 | 2,529.5 | 2,488 | 2,519.5 | +15.5 | +0.6% | 1,278,700 |
2023/08/01 | 2,545 | 2,579 | 2,497 | 2,504 | -77.5 | -3% | 1,834,700 |
2023/07/31 | 2,560.5 | 2,587 | 2,551.5 | 2,581.5 | +29 | +1.1% | 743,400 |
2023/07/28 | 2,538 | 2,562.5 | 2,524.5 | 2,552.5 | -7.5 | -0.3% | 679,300 |
2023/07/27 | 2,566.5 | 2,567.5 | 2,540.5 | 2,560 | -24 | -0.9% | 614,100 |
2023/07/26 | 2,600 | 2,604 | 2,574 | 2,584 | +11.5 | +0.4% | 926,200 |
2023/07/25 | 2,555.5 | 2,572.5 | 2,550.5 | 2,572.5 | +14.5 | +0.6% | 471,000 |
2023/07/24 | 2,531 | 2,564 | 2,527.5 | 2,558 | +33.5 | +1.3% | 740,400 |
2023/07/21 | 2,521 | 2,538 | 2,512 | 2,524.5 | -0.5 | ±0% | 402,300 |
2023/07/20 | 2,532 | 2,537 | 2,516.5 | 2,525 | -14 | -0.6% | 357,800 |
2023/07/19 | 2,527 | 2,544.5 | 2,522 | 2,539 | +27.5 | +1.1% | 626,300 |
2023/07/18 | 2,510.5 | 2,516 | 2,500.5 | 2,511.5 | +1 | ±0% | 748,700 |
2023/07/14 | 2,502 | 2,519.5 | 2,500 | 2,510.5 | +18 | +0.7% | 643,700 |
2023/07/13 | 2,505.5 | 2,507 | 2,485 | 2,492.5 | -13.5 | -0.5% | 890,100 |
2023/07/12 | 2,515.5 | 2,515.5 | 2,486 | 2,506 | +3 | +0.1% | 926,100 |
151~
200
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