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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,320 | 3,374 | 3,317 | 3,340 | +4 | +0.1% | 143,500 |
| 2024/10/22 | 3,360 | 3,364 | 3,305 | 3,336 | -25 | -0.7% | 312,700 |
| 2024/10/21 | 3,390 | 3,391 | 3,361 | 3,361 | -25 | -0.7% | 203,500 |
| 2024/10/18 | 3,388 | 3,395 | 3,366 | 3,386 | -4 | -0.1% | 303,600 |
| 2024/10/17 | 3,390 | 3,409 | 3,386 | 3,390 | -17 | -0.5% | 291,300 |
| 2024/10/16 | 3,391 | 3,426 | 3,381 | 3,407 | -23 | -0.7% | 160,700 |
| 2024/10/15 | 3,447 | 3,458 | 3,429 | 3,430 | -5 | -0.1% | 239,300 |
| 2024/10/11 | 3,465 | 3,465 | 3,428 | 3,435 | -26 | -0.8% | 264,400 |
| 2024/10/10 | 3,470 | 3,472 | 3,441 | 3,461 | +19 | +0.6% | 167,900 |
| 2024/10/09 | 3,466 | 3,475 | 3,427 | 3,442 | -16 | -0.5% | 242,400 |
| 2024/10/08 | 3,470 | 3,491 | 3,443 | 3,458 | -65 | -1.8% | 206,200 |
| 2024/10/07 | 3,531 | 3,550 | 3,512 | 3,523 | +36 | +1% | 465,300 |
| 2024/10/04 | 3,474 | 3,508 | 3,470 | 3,487 | +25 | +0.7% | 510,300 |
| 2024/10/03 | 3,470 | 3,496 | 3,462 | 3,462 | +46 | +1.3% | 340,400 |
| 2024/10/02 | 3,403 | 3,457 | 3,393 | 3,416 | +5 | +0.1% | 371,500 |
| 2024/10/01 | 3,390 | 3,431 | 3,376 | 3,411 | +49 | +1.5% | 429,800 |
| 2024/09/30 | 3,324 | 3,394 | 3,311 | 3,362 | -124 | -3.6% | 352,500 |
| 2024/09/27 | 3,451 | 3,493 | 3,434 | 3,486 | +47 | +1.4% | 407,400 |
| 2024/09/26 | 3,412 | 3,440 | 3,391 | 3,439 | +67 | +2% | 445,300 |
| 2024/09/25 | 3,389 | 3,394 | 3,359 | 3,372 | +8 | +0.2% | 310,800 |
| 2024/09/24 | 3,350 | 3,394 | 3,325 | 3,364 | +54 | +1.6% | 509,100 |
| 2024/09/20 | 3,302 | 3,340 | 3,292 | 3,310 | +32 | +1% | 534,600 |
| 2024/09/19 | 3,264 | 3,298 | 3,244 | 3,278 | +51 | +1.6% | 302,600 |
| 2024/09/18 | 3,226 | 3,248 | 3,212 | 3,227 | +5 | +0.2% | 194,300 |
| 2024/09/17 | 3,235 | 3,239 | 3,187 | 3,222 | +16 | +0.5% | 361,200 |
| 2024/09/13 | 3,217 | 3,217 | 3,180 | 3,206 | +7 | +0.2% | 349,500 |
| 2024/09/12 | 3,280 | 3,284 | 3,195 | 3,199 | +5 | +0.2% | 276,100 |
| 2024/09/11 | 3,222 | 3,231 | 3,183 | 3,194 | -33 | -1% | 410,700 |
| 2024/09/10 | 3,244 | 3,262 | 3,227 | 3,227 | -23 | -0.7% | 308,300 |
| 2024/09/09 | 3,185 | 3,262 | 3,180 | 3,250 | +12 | +0.4% | 303,400 |
| 2024/09/06 | 3,269 | 3,280 | 3,199 | 3,238 | -24 | -0.7% | 424,100 |
| 2024/09/05 | 3,225 | 3,290 | 3,194 | 3,262 | -8 | -0.2% | 473,900 |
| 2024/09/04 | 3,288 | 3,317 | 3,263 | 3,270 | -156 | -4.6% | 591,400 |
| 2024/09/03 | 3,421 | 3,448 | 3,390 | 3,426 | -4 | -0.1% | 526,400 |
| 2024/09/02 | 3,465 | 3,468 | 3,408 | 3,430 | -39 | -1.1% | 550,700 |
| 2024/08/30 | 3,413 | 3,484 | 3,407 | 3,469 | +56 | +1.6% | 410,800 |
| 2024/08/29 | 3,418 | 3,433 | 3,397 | 3,413 | -6 | -0.2% | 217,600 |
| 2024/08/28 | 3,384 | 3,431 | 3,352 | 3,419 | +38 | +1.1% | 230,400 |
| 2024/08/27 | 3,392 | 3,392 | 3,362 | 3,381 | -16 | -0.5% | 391,300 |
| 2024/08/26 | 3,456 | 3,460 | 3,397 | 3,397 | -59 | -1.7% | 307,300 |
| 2024/08/23 | 3,475 | 3,494 | 3,456 | 3,456 | -6 | -0.2% | 301,200 |
| 2024/08/22 | 3,498 | 3,506 | 3,450 | 3,462 | -34 | -1% | 390,700 |
| 2024/08/21 | 3,454 | 3,498 | 3,431 | 3,496 | -3 | -0.1% | 625,200 |
| 2024/08/20 | 3,502 | 3,517 | 3,469 | 3,499 | +10 | +0.3% | 284,900 |
| 2024/08/19 | 3,495 | 3,512 | 3,475 | 3,489 | -6 | -0.2% | 379,200 |
| 2024/08/16 | 3,524 | 3,524 | 3,480 | 3,495 | +21 | +0.6% | 346,600 |
| 2024/08/15 | 3,439 | 3,500 | 3,436 | 3,474 | +35 | +1% | 386,400 |
| 2024/08/14 | 3,400 | 3,442 | 3,380 | 3,439 | +54 | +1.6% | 430,700 |
| 2024/08/13 | 3,368 | 3,399 | 3,342 | 3,385 | +3 | +0.1% | 512,900 |
| 2024/08/09 | 3,389 | 3,419 | 3,342 | 3,382 | +70 | +2.1% | 992,900 |
201～
250
件表示中 / 3765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 | 428,700円 | +3.6% | +93.3% | 3.38% | 19.21倍 | 0.71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 | 4,187,000円 | +6.9% | +3.6% | 0.24% | 21.26倍 | 4.04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 | 393,300円 | +6.0% | +10.1% | 2.54% | 7.31倍 | 0.68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 | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82倍 | 1.65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 | 104,500円 | -2.6% | -2.6% | 2.87% | 20.28倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
