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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/11 | 2,522.5 | 2,525.5 | 2,503 | 2,503 | -6 | -0.2% | 579,400 |
2023/07/10 | 2,530 | 2,530.5 | 2,507 | 2,509 | +2.5 | +0.1% | 700,300 |
2023/07/07 | 2,498.5 | 2,523.5 | 2,494 | 2,506.5 | -2.5 | -0.1% | 760,100 |
2023/07/06 | 2,504.5 | 2,513 | 2,492.5 | 2,509 | -1 | ±0% | 828,300 |
2023/07/05 | 2,502.5 | 2,515 | 2,496.5 | 2,510 | -24 | -0.9% | 694,200 |
2023/07/04 | 2,559 | 2,560 | 2,532.5 | 2,534 | -5 | -0.2% | 604,700 |
2023/07/03 | 2,537 | 2,544 | 2,526 | 2,539 | +8.5 | +0.3% | 836,000 |
2023/06/30 | 2,533.5 | 2,537 | 2,501 | 2,530.5 | -2.5 | -0.1% | 944,100 |
2023/06/29 | 2,558.5 | 2,571 | 2,531 | 2,533 | -84.5 | -3.2% | 1,492,200 |
2023/06/28 | 2,574 | 2,622 | 2,571 | 2,617.5 | +57.5 | +2.2% | 1,673,200 |
2023/06/27 | 2,585 | 2,588.5 | 2,543 | 2,560 | -13 | -0.5% | 903,500 |
2023/06/26 | 2,571.5 | 2,596.5 | 2,564 | 2,573 | +14.5 | +0.6% | 805,000 |
2023/06/23 | 2,580 | 2,586.5 | 2,547 | 2,558.5 | -21.5 | -0.8% | 995,100 |
2023/06/22 | 2,584 | 2,596.5 | 2,577.5 | 2,580 | -6 | -0.2% | 609,200 |
2023/06/21 | 2,576 | 2,591.5 | 2,572 | 2,586 | -2 | -0.1% | 572,000 |
2023/06/20 | 2,595.5 | 2,595.5 | 2,571.5 | 2,588 | -9.5 | -0.4% | 611,400 |
2023/06/19 | 2,592.5 | 2,606.5 | 2,582 | 2,597.5 | +13.5 | +0.5% | 654,200 |
2023/06/16 | 2,618 | 2,618 | 2,577 | 2,584 | -35 | -1.3% | 1,053,100 |
2023/06/15 | 2,610 | 2,628.5 | 2,590.5 | 2,619 | +14 | +0.5% | 741,900 |
2023/06/14 | 2,610 | 2,618.5 | 2,597.5 | 2,605 | +18 | +0.7% | 633,500 |
2023/06/13 | 2,600 | 2,601.5 | 2,580.5 | 2,587 | +15 | +0.6% | 647,400 |
2023/06/12 | 2,571 | 2,585 | 2,564.5 | 2,572 | +23.5 | +0.9% | 367,000 |
2023/06/09 | 2,541 | 2,553 | 2,530 | 2,548.5 | +1 | ±0% | 873,100 |
2023/06/08 | 2,593 | 2,596.5 | 2,538.5 | 2,547.5 | -14 | -0.5% | 705,100 |
2023/06/07 | 2,599.5 | 2,600 | 2,550 | 2,561.5 | -21.5 | -0.8% | 768,500 |
2023/06/06 | 2,557 | 2,588 | 2,548.5 | 2,583 | +12 | +0.5% | 482,400 |
2023/06/05 | 2,577 | 2,580 | 2,560 | 2,571 | +26 | +1% | 753,000 |
2023/06/02 | 2,528 | 2,560 | 2,527 | 2,545 | +9 | +0.4% | 765,700 |
2023/06/01 | 2,530 | 2,542 | 2,524 | 2,536 | -1 | ±0% | 505,600 |
2023/05/31 | 2,594 | 2,594 | 2,535 | 2,537 | -71 | -2.7% | 950,600 |
2023/05/30 | 2,642 | 2,647 | 2,586 | 2,608 | -49 | -1.8% | 621,800 |
2023/05/29 | 2,675 | 2,678 | 2,649 | 2,657 | +19 | +0.7% | 850,000 |
2023/05/26 | 2,658 | 2,662 | 2,633 | 2,638 | -35 | -1.3% | 850,300 |
2023/05/25 | 2,609 | 2,673 | 2,592 | 2,673 | +114 | +4.5% | 1,954,600 |
2023/05/24 | 2,546 | 2,564 | 2,527 | 2,559 | +23 | +0.9% | 500,000 |
2023/05/23 | 2,545 | 2,572 | 2,529 | 2,536 | +1 | ±0% | 714,400 |
2023/05/22 | 2,540 | 2,543 | 2,513 | 2,535 | -7 | -0.3% | 807,700 |
2023/05/19 | 2,550 | 2,553 | 2,528 | 2,542 | -1 | ±0% | 479,000 |
2023/05/18 | 2,540 | 2,549 | 2,534 | 2,543 | +23 | +0.9% | 479,000 |
2023/05/17 | 2,514 | 2,529 | 2,504 | 2,520 | +10 | +0.4% | 496,500 |
2023/05/16 | 2,510 | 2,524 | 2,499 | 2,510 | +2 | +0.1% | 588,300 |
2023/05/15 | 2,524 | 2,524 | 2,489 | 2,508 | +2 | +0.1% | 479,600 |
2023/05/12 | 2,507 | 2,516 | 2,495 | 2,506 | -6 | -0.2% | 519,200 |
201~
250
件表示中 / 3457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 | 362,900円 | +10.7% | - | 3.58% | 11.64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 | 381,000円 | +8.3% | +40.4% | 2.10% | 7.10倍 | 0.78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 | 3,330,000円 | +14.2% | +8.9% | 0.28% | 25.52倍 | 3.76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 | 439,500円 | +1.1% | -5.1% | 2.37% | 11.32倍 | 1.45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 | 674,000円 | +11.5% | +23.1% | 0.89% | 28.87倍 | 2.08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