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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,185 | 3,262 | 3,180 | 3,250 | +12 | +0.4% | 303,400 |
| 2024/09/06 | 3,269 | 3,280 | 3,199 | 3,238 | -24 | -0.7% | 424,100 |
| 2024/09/05 | 3,225 | 3,290 | 3,194 | 3,262 | -8 | -0.2% | 473,900 |
| 2024/09/04 | 3,288 | 3,317 | 3,263 | 3,270 | -156 | -4.6% | 591,400 |
| 2024/09/03 | 3,421 | 3,448 | 3,390 | 3,426 | -4 | -0.1% | 526,400 |
| 2024/09/02 | 3,465 | 3,468 | 3,408 | 3,430 | -39 | -1.1% | 550,700 |
| 2024/08/30 | 3,413 | 3,484 | 3,407 | 3,469 | +56 | +1.6% | 410,800 |
| 2024/08/29 | 3,418 | 3,433 | 3,397 | 3,413 | -6 | -0.2% | 217,600 |
| 2024/08/28 | 3,384 | 3,431 | 3,352 | 3,419 | +38 | +1.1% | 230,400 |
| 2024/08/27 | 3,392 | 3,392 | 3,362 | 3,381 | -16 | -0.5% | 391,300 |
| 2024/08/26 | 3,456 | 3,460 | 3,397 | 3,397 | -59 | -1.7% | 307,300 |
| 2024/08/23 | 3,475 | 3,494 | 3,456 | 3,456 | -6 | -0.2% | 301,200 |
| 2024/08/22 | 3,498 | 3,506 | 3,450 | 3,462 | -34 | -1% | 390,700 |
| 2024/08/21 | 3,454 | 3,498 | 3,431 | 3,496 | -3 | -0.1% | 625,200 |
| 2024/08/20 | 3,502 | 3,517 | 3,469 | 3,499 | +10 | +0.3% | 284,900 |
| 2024/08/19 | 3,495 | 3,512 | 3,475 | 3,489 | -6 | -0.2% | 379,200 |
| 2024/08/16 | 3,524 | 3,524 | 3,480 | 3,495 | +21 | +0.6% | 346,600 |
| 2024/08/15 | 3,439 | 3,500 | 3,436 | 3,474 | +35 | +1% | 386,400 |
| 2024/08/14 | 3,400 | 3,442 | 3,380 | 3,439 | +54 | +1.6% | 430,700 |
| 2024/08/13 | 3,368 | 3,399 | 3,342 | 3,385 | +3 | +0.1% | 512,900 |
| 2024/08/09 | 3,389 | 3,419 | 3,342 | 3,382 | +70 | +2.1% | 992,900 |
| 2024/08/08 | 3,295 | 3,379 | 3,286 | 3,312 | -4 | -0.1% | 456,700 |
| 2024/08/07 | 3,202 | 3,388 | 3,200 | 3,316 | -21 | -0.6% | 712,100 |
| 2024/08/06 | 3,140 | 3,372 | 3,140 | 3,337 | +352.5 | +11.8% | 1,124,200 |
| 2024/08/05 | 3,280 | 3,295 | 2,965 | 2,984.5 | -424.5 | -12.5% | 1,188,600 |
| 2024/08/02 | 3,425 | 3,449 | 3,399 | 3,409 | -110 | -3.1% | 809,700 |
| 2024/08/01 | 3,555 | 3,562 | 3,479 | 3,519 | -79 | -2.2% | 685,000 |
| 2024/07/31 | 3,550 | 3,614 | 3,505 | 3,598 | +70 | +2% | 827,900 |
| 2024/07/30 | 3,594 | 3,609 | 3,413 | 3,528 | -136 | -3.7% | 2,596,200 |
| 2024/07/29 | 3,624 | 3,679 | 3,607 | 3,664 | +104 | +2.9% | 633,500 |
| 2024/07/26 | 3,537 | 3,578 | 3,537 | 3,560 | +23 | +0.7% | 467,500 |
| 2024/07/25 | 3,588 | 3,601 | 3,537 | 3,537 | -91 | -2.5% | 587,300 |
| 2024/07/24 | 3,635 | 3,679 | 3,628 | 3,628 | -15 | -0.4% | 428,000 |
| 2024/07/23 | 3,646 | 3,676 | 3,633 | 3,643 | +37 | +1% | 429,600 |
| 2024/07/22 | 3,606 | 3,639 | 3,595 | 3,606 | -6 | -0.2% | 346,000 |
| 2024/07/19 | 3,611 | 3,628 | 3,591 | 3,612 | +1 | ±0% | 387,200 |
| 2024/07/18 | 3,641 | 3,660 | 3,611 | 3,611 | -57 | -1.6% | 341,300 |
| 2024/07/17 | 3,672 | 3,683 | 3,651 | 3,668 | +24 | +0.7% | 343,600 |
| 2024/07/16 | 3,650 | 3,669 | 3,629 | 3,644 | -16 | -0.4% | 371,400 |
| 2024/07/12 | 3,672 | 3,710 | 3,660 | 3,660 | -56 | -1.5% | 405,700 |
| 2024/07/11 | 3,670 | 3,720 | 3,665 | 3,716 | +66 | +1.8% | 421,100 |
| 2024/07/10 | 3,650 | 3,669 | 3,629 | 3,650 | -38 | -1% | 467,200 |
| 2024/07/09 | 3,656 | 3,699 | 3,620 | 3,688 | +54 | +1.5% | 399,800 |
| 2024/07/08 | 3,600 | 3,659 | 3,600 | 3,634 | +40 | +1.1% | 611,600 |
| 2024/07/05 | 3,620 | 3,624 | 3,593 | 3,594 | -24 | -0.7% | 396,600 |
| 2024/07/04 | 3,606 | 3,651 | 3,591 | 3,618 | +11 | +0.3% | 543,900 |
| 2024/07/03 | 3,646 | 3,649 | 3,588 | 3,607 | -33 | -0.9% | 691,700 |
| 2024/07/02 | 3,632 | 3,648 | 3,612 | 3,640 | -1 | ±0% | 756,000 |
| 2024/07/01 | 3,659 | 3,677 | 3,641 | 3,641 | -18 | -0.5% | 475,900 |
| 2024/06/28 | 3,661 | 3,680 | 3,651 | 3,659 | -30 | -0.8% | 392,500 |
51～
100
件表示中 / 3586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 | 345,600円 | +10.7% | - | 3.76% | 9.62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 | 369,800円 | +3.2% | +27.8% | 2.16% | 7.57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 | 600,400円 | +1.5% | +9.0% | 1.80% | 13.47倍 | 1.86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 | 613,000円 | +16.9% | +64.1% | 1.42% | 21.26倍 | 1.79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 | 93,300円 | +1.7% | -44.7% | 3.22% | 13.28倍 | 0.55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
