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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 4,286 | 4,319 | 4,272 | 4,313 | +73 | +1.7% | 439,400 |
| 2025/08/15 | 4,211 | 4,268 | 4,204 | 4,240 | +32 | +0.8% | 438,900 |
| 2025/08/14 | 4,227 | 4,246 | 4,182 | 4,208 | -40 | -0.9% | 549,400 |
| 2025/08/13 | 4,284 | 4,318 | 4,247 | 4,248 | +34 | +0.8% | 745,200 |
| 2025/08/12 | 4,167 | 4,229 | 4,167 | 4,214 | +47 | +1.1% | 503,200 |
| 2025/08/08 | 4,126 | 4,188 | 4,103 | 4,167 | +30 | +0.7% | 505,800 |
| 2025/08/07 | 4,082 | 4,143 | 4,068 | 4,137 | +26 | +0.6% | 474,100 |
| 2025/08/06 | 4,055 | 4,116 | 4,053 | 4,111 | +54 | +1.3% | 499,500 |
| 2025/08/05 | 4,050 | 4,086 | 4,007 | 4,057 | +18 | +0.4% | 588,900 |
| 2025/08/04 | 3,981 | 4,059 | 3,963 | 4,039 | +28 | +0.7% | 794,300 |
| 2025/08/01 | 4,000 | 4,054 | 3,984 | 4,011 | -44 | -1.1% | 985,700 |
| 2025/07/31 | 3,796 | 4,094 | 3,778 | 4,055 | +281 | +7.4% | 1,971,200 |
| 2025/07/30 | 3,769 | 3,782 | 3,747 | 3,774 | +3 | +0.1% | 574,700 |
| 2025/07/29 | 3,741 | 3,780 | 3,730 | 3,771 | +18 | +0.5% | 546,400 |
| 2025/07/28 | 3,706 | 3,772 | 3,694 | 3,753 | +30 | +0.8% | 580,500 |
| 2025/07/25 | 3,694 | 3,750 | 3,675 | 3,723 | +29 | +0.8% | 485,100 |
| 2025/07/24 | 3,690 | 3,710 | 3,668 | 3,694 | +24 | +0.7% | 451,500 |
| 2025/07/23 | 3,618 | 3,690 | 3,600 | 3,670 | +90 | +2.5% | 457,300 |
| 2025/07/22 | 3,608 | 3,637 | 3,572 | 3,580 | -31 | -0.9% | 245,800 |
| 2025/07/18 | 3,638 | 3,639 | 3,611 | 3,611 | -9 | -0.2% | 226,100 |
| 2025/07/17 | 3,581 | 3,620 | 3,575 | 3,620 | +30 | +0.8% | 266,600 |
| 2025/07/16 | 3,645 | 3,645 | 3,590 | 3,590 | -47 | -1.3% | 350,100 |
| 2025/07/15 | 3,590 | 3,646 | 3,578 | 3,637 | +48 | +1.3% | 477,700 |
| 2025/07/14 | 3,572 | 3,605 | 3,572 | 3,589 | +21 | +0.6% | 437,900 |
| 2025/07/11 | 3,609 | 3,609 | 3,567 | 3,568 | +12 | +0.3% | 415,100 |
| 2025/07/10 | 3,570 | 3,604 | 3,548 | 3,556 | -5 | -0.1% | 682,300 |
| 2025/07/09 | 3,513 | 3,598 | 3,510 | 3,561 | +79 | +2.3% | 794,500 |
| 2025/07/08 | 3,439 | 3,506 | 3,438 | 3,482 | +82 | +2.4% | 785,600 |
| 2025/07/07 | 3,406 | 3,436 | 3,398 | 3,400 | -12 | -0.4% | 351,800 |
| 2025/07/04 | 3,443 | 3,445 | 3,410 | 3,412 | -26 | -0.8% | 275,900 |
| 2025/07/03 | 3,410 | 3,447 | 3,393 | 3,438 | +8 | +0.2% | 435,000 |
| 2025/07/02 | 3,395 | 3,433 | 3,392 | 3,430 | +15 | +0.4% | 434,300 |
| 2025/07/01 | 3,426 | 3,458 | 3,406 | 3,415 | -11 | -0.3% | 616,300 |
| 2025/06/30 | 3,448 | 3,459 | 3,422 | 3,426 | +4 | +0.1% | 504,700 |
| 2025/06/27 | 3,410 | 3,424 | 3,393 | 3,422 | -37 | -1.1% | 638,000 |
| 2025/06/26 | 3,424 | 3,469 | 3,424 | 3,459 | +36 | +1.1% | 514,300 |
| 2025/06/25 | 3,435 | 3,447 | 3,421 | 3,423 | -11 | -0.3% | 420,700 |
| 2025/06/24 | 3,458 | 3,466 | 3,431 | 3,434 | -12 | -0.3% | 409,500 |
| 2025/06/23 | 3,446 | 3,475 | 3,433 | 3,446 | -7 | -0.2% | 468,100 |
| 2025/06/20 | 3,430 | 3,467 | 3,423 | 3,453 | -17 | -0.5% | 747,500 |
| 2025/06/19 | 3,481 | 3,482 | 3,441 | 3,470 | -10 | -0.3% | 303,300 |
| 2025/06/18 | 3,455 | 3,480 | 3,452 | 3,480 | -10 | -0.3% | 286,100 |
| 2025/06/17 | 3,410 | 3,509 | 3,405 | 3,490 | +76 | +2.2% | 563,200 |
| 2025/06/16 | 3,437 | 3,441 | 3,410 | 3,414 | -22 | -0.6% | 435,600 |
| 2025/06/13 | 3,431 | 3,438 | 3,417 | 3,436 | -10 | -0.3% | 461,600 |
| 2025/06/12 | 3,468 | 3,482 | 3,438 | 3,446 | -53 | -1.5% | 303,100 |
| 2025/06/11 | 3,463 | 3,519 | 3,454 | 3,499 | +36 | +1% | 365,100 |
| 2025/06/10 | 3,465 | 3,478 | 3,452 | 3,463 | +17 | +0.5% | 260,800 |
| 2025/06/09 | 3,419 | 3,453 | 3,419 | 3,446 | +36 | +1.1% | 311,100 |
| 2025/06/06 | 3,420 | 3,435 | 3,407 | 3,410 | -22 | -0.6% | 241,400 |
1～
50
件表示中 / 3764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 | 429,200円 | +3.6% | +93.3% | 3.38% | 19.24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 | 4,213,000円 | +6.9% | +3.6% | 0.24% | 21.39倍 | 4.06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 | 392,500円 | +6.0% | +10.1% | 2.55% | 7.30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 | 559,400円 | -1.0% | -12.5% | 2.72% | 13.83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 | 104,400円 | -2.6% | -2.6% | 2.87% | 20.27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
