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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 4,998 | 5,035 | 4,936 | 4,958 | +30 | +0.6% | 560,200 |
| 2026/08/07 | 4,950 | 4,985 | 4,836 | 4,928 | +31 | +0.6% | 897,300 |
| 2026/08/06 | 4,885 | 5,021 | 4,880 | 4,897 | -33 | -0.7% | 822,100 |
| 2026/08/05 | 4,812 | 4,947 | 4,765 | 4,930 | +295 | +6.4% | 1,091,600 |
| 2026/08/04 | 4,395 | 4,708 | 4,395 | 4,635 | +241 | +5.5% | 1,253,300 |
| 2026/08/03 | 4,433 | 4,566 | 4,323 | 4,394 | -929 | -17.5% | 2,303,700 |
| 2026/07/31 | 5,330 | 5,397 | 5,200 | 5,323 | +193 | +3.8% | 874,200 |
| 2026/07/30 | 5,182 | 5,261 | 5,090 | 5,130 | -29 | -0.6% | 1,002,500 |
| 2026/07/29 | 5,397 | 5,423 | 5,027 | 5,159 | -225 | -4.2% | 794,100 |
| 2026/07/28 | 5,555 | 5,605 | 5,325 | 5,384 | -223 | -4% | 680,900 |
| 2026/07/27 | 5,555 | 5,607 | 5,497 | 5,607 | +90 | +1.6% | 609,900 |
| 2026/07/24 | 5,563 | 5,576 | 5,472 | 5,517 | -118 | -2.1% | 731,500 |
| 2026/07/23 | 5,723 | 5,748 | 5,603 | 5,635 | -83 | -1.5% | 465,400 |
| 2026/07/22 | 5,700 | 5,799 | 5,667 | 5,718 | +80 | +1.4% | 485,600 |
| 2026/07/21 | 5,656 | 5,662 | 5,506 | 5,638 | +62 | +1.1% | 536,900 |
| 2026/07/17 | 5,664 | 5,705 | 5,431 | 5,576 | -188 | -3.3% | 818,200 |
| 2026/07/16 | 5,800 | 5,844 | 5,730 | 5,764 | -156 | -2.6% | 496,900 |
| 2026/07/15 | 5,866 | 5,920 | 5,813 | 5,920 | +107 | +1.8% | 433,600 |
| 2026/07/14 | 5,800 | 5,842 | 5,702 | 5,813 | -36 | -0.6% | 393,900 |
| 2026/07/13 | 5,967 | 5,992 | 5,803 | 5,849 | -78 | -1.3% | 512,200 |
| 2026/07/10 | 6,034 | 6,050 | 5,900 | 5,927 | -28 | -0.5% | 515,500 |
| 2026/07/09 | 5,972 | 6,109 | 5,930 | 5,955 | -17 | -0.3% | 526,700 |
| 2026/07/08 | 5,981 | 6,095 | 5,947 | 5,972 | -64 | -1.1% | 599,100 |
| 2026/07/07 | 6,251 | 6,378 | 6,036 | 6,036 | -283 | -4.5% | 566,200 |
| 2026/07/06 | 6,392 | 6,400 | 6,245 | 6,319 | -36 | -0.6% | 533,600 |
| 2026/07/03 | 6,288 | 6,379 | 6,129 | 6,355 | +71 | +1.1% | 780,700 |
| 2026/07/02 | 6,350 | 6,480 | 6,261 | 6,284 | -58 | -0.9% | 580,800 |
| 2026/07/01 | 6,598 | 6,599 | 6,271 | 6,342 | -205 | -3.1% | 707,400 |
| 2026/06/30 | 6,603 | 6,649 | 6,478 | 6,547 | +61 | +0.9% | 605,600 |
| 2026/06/29 | 6,375 | 6,579 | 6,248 | 6,486 | +16 | +0.2% | 1,377,000 |
| 2026/06/26 | 6,597 | 6,625 | 6,380 | 6,470 | -227 | -3.4% | 603,300 |
| 2026/06/25 | 6,681 | 6,744 | 6,592 | 6,697 | +187 | +2.9% | 501,200 |
| 2026/06/24 | 6,591 | 6,722 | 6,458 | 6,510 | -190 | -2.8% | 736,800 |
| 2026/06/23 | 6,920 | 6,952 | 6,698 | 6,700 | -179 | -2.6% | 853,200 |
| 2026/06/22 | 6,823 | 7,014 | 6,768 | 6,879 | +56 | +0.8% | 484,900 |
| 2026/06/19 | 6,817 | 6,990 | 6,733 | 6,823 | +58 | +0.9% | 1,033,400 |
| 2026/06/18 | 6,574 | 6,869 | 6,491 | 6,765 | +175 | +2.7% | 782,400 |
| 2026/06/17 | 6,360 | 6,605 | 6,345 | 6,590 | +235 | +3.7% | 740,200 |
| 2026/06/16 | 6,262 | 6,451 | 6,220 | 6,355 | +135 | +2.2% | 697,900 |
| 2026/06/15 | 6,230 | 6,263 | 6,167 | 6,220 | +154 | +2.5% | 497,500 |
| 2026/06/12 | 6,132 | 6,242 | 6,023 | 6,066 | +184 | +3.1% | 642,000 |
| 2026/06/11 | 5,665 | 5,917 | 5,578 | 5,882 | +51 | +0.9% | 608,200 |
| 2026/06/10 | 6,025 | 6,054 | 5,719 | 5,831 | -394 | -6.3% | 1,245,500 |
| 2026/06/09 | 6,100 | 6,229 | 5,936 | 6,225 | +92 | +1.5% | 872,900 |
| 2026/06/08 | 6,094 | 6,220 | 6,008 | 6,133 | -337 | -5.2% | 795,800 |
| 2026/06/05 | 6,457 | 6,547 | 6,263 | 6,470 | +83 | +1.3% | 656,500 |
| 2026/06/04 | 6,464 | 6,495 | 6,312 | 6,387 | -169 | -2.6% | 706,700 |
| 2026/06/03 | 6,335 | 6,568 | 6,230 | 6,556 | +355 | +5.7% | 885,300 |
| 2026/06/02 | 6,507 | 6,593 | 5,955 | 6,201 | -687 | -10% | 2,020,000 |
| 2026/06/01 | 6,596 | 6,980 | 6,581 | 6,888 | +356 | +5.5% | 989,700 |
1～
50
件表示中 / 4002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 | 495,800円 | -3.7% | -33.8% | 3.23% | 24.36倍 | 0.74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 |
| 日東紡 | 281,500円 | +19.3% | +39.2% | 0.99% | 25.62倍 | 2.95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 |
| 太平洋セメ | 417,100円 | +14.3% | -6.8% | 2.88% | 7.21倍 | 0.67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 |
| 東海カーボ | 181,550円 | +19.5% | +30.4% | 2.20% | 16.70倍 | 1.14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 | 394,000円 | +7.8% | +2.3% | 1.95% | 28.10倍 | 3.48倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）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
