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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/05 | 3,425 | 3,445 | 3,409 | 3,432 | -8 | -0.2% | 340,300 |
| 2025/06/04 | 3,424 | 3,470 | 3,406 | 3,440 | +29 | +0.9% | 423,600 |
| 2025/06/03 | 3,437 | 3,447 | 3,407 | 3,411 | -33 | -1% | 390,500 |
| 2025/06/02 | 3,443 | 3,451 | 3,423 | 3,444 | -18 | -0.5% | 314,500 |
| 2025/05/30 | 3,450 | 3,472 | 3,432 | 3,462 | -6 | -0.2% | 401,700 |
| 2025/05/29 | 3,426 | 3,482 | 3,424 | 3,468 | +48 | +1.4% | 422,900 |
| 2025/05/28 | 3,412 | 3,436 | 3,406 | 3,420 | +38 | +1.1% | 259,200 |
| 2025/05/27 | 3,380 | 3,405 | 3,370 | 3,382 | -6 | -0.2% | 176,600 |
| 2025/05/26 | 3,386 | 3,399 | 3,372 | 3,388 | +11 | +0.3% | 173,000 |
| 2025/05/23 | 3,380 | 3,413 | 3,375 | 3,377 | -11 | -0.3% | 298,000 |
| 2025/05/22 | 3,382 | 3,396 | 3,350 | 3,388 | -12 | -0.4% | 356,100 |
| 2025/05/21 | 3,403 | 3,427 | 3,392 | 3,400 | -3 | -0.1% | 298,300 |
| 2025/05/20 | 3,443 | 3,460 | 3,392 | 3,403 | -40 | -1.2% | 342,600 |
| 2025/05/19 | 3,421 | 3,468 | 3,405 | 3,443 | -21 | -0.6% | 388,200 |
| 2025/05/16 | 3,457 | 3,464 | 3,420 | 3,464 | -3 | -0.1% | 287,800 |
| 2025/05/15 | 3,502 | 3,502 | 3,435 | 3,467 | -40 | -1.1% | 389,300 |
| 2025/05/14 | 3,490 | 3,507 | 3,451 | 3,507 | +17 | +0.5% | 359,500 |
| 2025/05/13 | 3,500 | 3,515 | 3,481 | 3,490 | +20 | +0.6% | 298,400 |
| 2025/05/12 | 3,436 | 3,470 | 3,413 | 3,470 | +43 | +1.3% | 351,600 |
| 2025/05/09 | 3,427 | 3,449 | 3,395 | 3,427 | +42 | +1.2% | 448,500 |
| 2025/05/08 | 3,386 | 3,406 | 3,366 | 3,385 | -16 | -0.5% | 202,300 |
| 2025/05/07 | 3,385 | 3,415 | 3,370 | 3,401 | -2 | -0.1% | 349,100 |
| 2025/05/02 | 3,403 | 3,437 | 3,386 | 3,403 | +3 | +0.1% | 413,100 |
| 2025/05/01 | 3,455 | 3,530 | 3,395 | 3,400 | +126 | +3.8% | 1,076,500 |
| 2025/04/30 | 3,300 | 3,320 | 3,266 | 3,274 | -12 | -0.4% | 654,600 |
| 2025/04/28 | 3,286 | 3,310 | 3,276 | 3,286 | +1 | ±0% | 317,400 |
| 2025/04/25 | 3,288 | 3,325 | 3,266 | 3,285 | +31 | +1% | 436,400 |
| 2025/04/24 | 3,266 | 3,313 | 3,249 | 3,254 | +58 | +1.8% | 528,800 |
| 2025/04/23 | 3,224 | 3,224 | 3,179 | 3,196 | +65 | +2.1% | 284,900 |
| 2025/04/22 | 3,111 | 3,183 | 3,108 | 3,131 | +15 | +0.5% | 375,200 |
| 2025/04/21 | 3,146 | 3,157 | 3,107 | 3,116 | -37 | -1.2% | 155,500 |
| 2025/04/18 | 3,133 | 3,166 | 3,133 | 3,153 | +20 | +0.6% | 152,900 |
1～
50
件表示中 / 3732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 | 341,500円 | +3.6% | +69.1% | 4.25% | 16.59倍 | 0.55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 | 361,200円 | +6.0% | +10.1% | 2.77% | 6.71倍 | 0.62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 | 555,100円 | +0.2% | -11.3% | 2.74% | 13.71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 |
| 日東紡 | 608,000円 | +10.1% | -3.2% | 1.74% | 17.03倍 | 1.71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 | 99,500円 | -2.6% | -2.6% | 3.02% | 19.31倍 | 0.75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
