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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,552 | 2,570 | 2,547 | 2,557 | +25 | +1% | 837,400 |
2023/02/22 | 2,552 | 2,552 | 2,516 | 2,532 | -32 | -1.2% | 913,800 |
2023/02/21 | 2,500 | 2,565 | 2,487 | 2,564 | +75 | +3% | 1,667,000 |
2023/02/20 | 2,459 | 2,492 | 2,450 | 2,489 | +34 | +1.4% | 707,000 |
2023/02/17 | 2,428 | 2,459 | 2,424 | 2,455 | +11 | +0.5% | 830,300 |
2023/02/16 | 2,419 | 2,446 | 2,414 | 2,444 | +24 | +1% | 812,600 |
2023/02/15 | 2,376 | 2,420 | 2,373 | 2,420 | +50 | +2.1% | 653,100 |
2023/02/14 | 2,370 | 2,372 | 2,355 | 2,370 | +17 | +0.7% | 391,900 |
2023/02/13 | 2,362 | 2,362 | 2,345 | 2,353 | -14 | -0.6% | 585,100 |
2023/02/10 | 2,364 | 2,378 | 2,350 | 2,367 | +2 | +0.1% | 772,000 |
2023/02/09 | 2,355 | 2,371 | 2,348 | 2,365 | -5 | -0.2% | 824,600 |
2023/02/08 | 2,378 | 2,390 | 2,360 | 2,370 | -8 | -0.3% | 568,600 |
2023/02/07 | 2,395 | 2,398 | 2,368 | 2,378 | -18 | -0.8% | 731,200 |
2023/02/06 | 2,323 | 2,404 | 2,317 | 2,396 | +28 | +1.2% | 1,526,100 |
2023/02/03 | 2,361 | 2,380 | 2,356 | 2,368 | -7 | -0.3% | 557,700 |
2023/02/02 | 2,395 | 2,396 | 2,362 | 2,375 | -19 | -0.8% | 735,200 |
2023/02/01 | 2,409 | 2,415 | 2,386 | 2,394 | -11 | -0.5% | 513,600 |
2023/01/31 | 2,399 | 2,407 | 2,391 | 2,405 | +12 | +0.5% | 624,200 |
2023/01/30 | 2,402 | 2,406 | 2,382 | 2,393 | -25 | -1% | 599,400 |
2023/01/27 | 2,423 | 2,423 | 2,406 | 2,418 | -4 | -0.2% | 618,600 |
2023/01/26 | 2,428 | 2,437 | 2,418 | 2,422 | +4 | +0.2% | 495,600 |
2023/01/25 | 2,408 | 2,423 | 2,398 | 2,418 | +6 | +0.2% | 431,300 |
2023/01/24 | 2,397 | 2,415 | 2,394 | 2,412 | +30 | +1.3% | 606,900 |
2023/01/23 | 2,398 | 2,398 | 2,376 | 2,382 | +3 | +0.1% | 485,100 |
2023/01/20 | 2,362 | 2,380 | 2,353 | 2,379 | +14 | +0.6% | 378,600 |
2023/01/19 | 2,385 | 2,388 | 2,365 | 2,365 | -27 | -1.1% | 471,000 |
2023/01/18 | 2,356 | 2,410 | 2,350 | 2,392 | +41 | +1.7% | 553,400 |
2023/01/17 | 2,340 | 2,359 | 2,340 | 2,351 | +14 | +0.6% | 355,300 |
2023/01/16 | 2,340 | 2,344 | 2,319 | 2,337 | -33 | -1.4% | 595,300 |
2023/01/13 | 2,402 | 2,407 | 2,365 | 2,370 | -31 | -1.3% | 545,200 |
2023/01/12 | 2,387 | 2,407 | 2,386 | 2,401 | +4 | +0.2% | 366,400 |
2023/01/11 | 2,396 | 2,399 | 2,390 | 2,397 | +9 | +0.4% | 330,400 |
2023/01/10 | 2,397 | 2,405 | 2,383 | 2,388 | -9 | -0.4% | 425,600 |
2023/01/06 | 2,384 | 2,399 | 2,377 | 2,397 | +3 | +0.1% | 365,100 |
2023/01/05 | 2,329 | 2,395 | 2,325 | 2,394 | +72 | +3.1% | 902,100 |
2023/01/04 | 2,327 | 2,336 | 2,295 | 2,322 | -22 | -0.9% | 749,100 |
2022/12/30 | 2,336 | 2,359 | 2,336 | 2,344 | +8 | +0.3% | 686,900 |
2022/12/29 | 2,354 | 2,359 | 2,324 | 2,336 | -92 | -3.8% | 1,115,900 |
2022/12/28 | 2,429 | 2,432 | 2,417 | 2,428 | -7 | -0.3% | 1,251,100 |
2022/12/27 | 2,454 | 2,459 | 2,431 | 2,435 | -13 | -0.5% | 590,300 |
2022/12/26 | 2,421 | 2,448 | 2,421 | 2,448 | +27 | +1.1% | 459,600 |
2022/12/23 | 2,407 | 2,431 | 2,396 | 2,421 | +5 | +0.2% | 865,300 |
2022/12/22 | 2,436 | 2,445 | 2,405 | 2,416 | -9 | -0.4% | 1,170,900 |
2022/12/21 | 2,455 | 2,465 | 2,425 | 2,425 | -40 | -1.6% | 1,233,500 |
2022/12/20 | 2,491 | 2,496 | 2,449 | 2,465 | -31 | -1.2% | 959,000 |
2022/12/19 | 2,495 | 2,504 | 2,488 | 2,496 | -12 | -0.5% | 436,600 |
2022/12/16 | 2,500 | 2,518 | 2,499 | 2,508 | -18 | -0.7% | 679,100 |
2022/12/15 | 2,508 | 2,535 | 2,504 | 2,526 | +8 | +0.3% | 360,400 |
2022/12/14 | 2,510 | 2,522 | 2,501 | 2,518 | +20 | +0.8% | 542,600 |
2022/12/13 | 2,510 | 2,517 | 2,498 | 2,498 | -6 | -0.2% | 496,400 |
301~
350
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