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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,426 | 3,438 | 3,402 | 3,426 | -15 | -0.4% | 642,000 |
| 2024/11/20 | 3,387 | 3,450 | 3,387 | 3,441 | +54 | +1.6% | 516,300 |
| 2024/11/19 | 3,368 | 3,404 | 3,340 | 3,387 | +17 | +0.5% | 411,000 |
| 2024/11/18 | 3,310 | 3,407 | 3,293 | 3,370 | +52 | +1.6% | 540,300 |
| 2024/11/15 | 3,339 | 3,349 | 3,317 | 3,318 | +11 | +0.3% | 323,000 |
| 2024/11/14 | 3,343 | 3,361 | 3,307 | 3,307 | -36 | -1.1% | 309,100 |
| 2024/11/13 | 3,320 | 3,354 | 3,318 | 3,343 | +12 | +0.4% | 291,400 |
| 2024/11/12 | 3,360 | 3,372 | 3,322 | 3,331 | -31 | -0.9% | 368,300 |
| 2024/11/11 | 3,371 | 3,375 | 3,354 | 3,362 | -35 | -1% | 325,300 |
| 2024/11/08 | 3,393 | 3,407 | 3,368 | 3,397 | +4 | +0.1% | 376,800 |
| 2024/11/07 | 3,431 | 3,436 | 3,364 | 3,393 | -25 | -0.7% | 582,800 |
| 2024/11/06 | 3,373 | 3,455 | 3,361 | 3,418 | +52 | +1.5% | 461,500 |
| 2024/11/05 | 3,361 | 3,378 | 3,318 | 3,366 | +5 | +0.1% | 597,900 |
| 2024/11/01 | 3,369 | 3,394 | 3,335 | 3,361 | -145 | -4.1% | 994,300 |
| 2024/10/31 | 3,347 | 3,513 | 3,280 | 3,506 | +89 | +2.6% | 1,018,700 |
| 2024/10/30 | 3,397 | 3,425 | 3,347 | 3,417 | +75 | +2.2% | 681,000 |
| 2024/10/29 | 3,318 | 3,357 | 3,316 | 3,342 | -2 | -0.1% | 217,800 |
| 2024/10/28 | 3,294 | 3,358 | 3,288 | 3,344 | +46 | +1.4% | 209,900 |
| 2024/10/25 | 3,323 | 3,330 | 3,266 | 3,298 | -23 | -0.7% | 246,700 |
| 2024/10/24 | 3,335 | 3,355 | 3,313 | 3,321 | -19 | -0.6% | 260,500 |
| 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 |
1～
50
件表示中 / 3585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 | 342,600円 | +10.7% | - | 3.79% | 9.53倍 | 0.54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 | 356,600円 | +3.2% | +27.8% | 2.24% | 7.30倍 | 0.65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 | 588,300円 | +1.5% | +9.0% | 1.84% | 13.19倍 | 1.83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 | 560,000円 | +16.9% | +64.1% | 1.55% | 19.42倍 | 1.64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 |
| 東海カーボ | 92,700円 | +1.7% | -44.7% | 3.24% | 13.19倍 | 0.54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
