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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,625 | 3,710 | 3,620 | 3,689 | -12 | -0.3% | 548,800 |
| 2024/06/26 | 3,700 | 3,719 | 3,684 | 3,701 | +15 | +0.4% | 474,300 |
| 2024/06/25 | 3,709 | 3,713 | 3,677 | 3,686 | -11 | -0.3% | 286,300 |
| 2024/06/24 | 3,670 | 3,697 | 3,651 | 3,697 | +30 | +0.8% | 329,900 |
| 2024/06/21 | 3,646 | 3,675 | 3,633 | 3,667 | +21 | +0.6% | 545,000 |
| 2024/06/20 | 3,630 | 3,664 | 3,630 | 3,646 | -1 | ±0% | 265,600 |
| 2024/06/19 | 3,691 | 3,732 | 3,626 | 3,647 | -43 | -1.2% | 253,900 |
| 2024/06/18 | 3,680 | 3,691 | 3,658 | 3,690 | +54 | +1.5% | 276,600 |
| 2024/06/17 | 3,623 | 3,653 | 3,591 | 3,636 | -4 | -0.1% | 326,700 |
| 2024/06/14 | 3,594 | 3,685 | 3,594 | 3,640 | +7 | +0.2% | 478,800 |
| 2024/06/13 | 3,660 | 3,662 | 3,601 | 3,633 | +9 | +0.2% | 321,600 |
| 2024/06/12 | 3,700 | 3,706 | 3,624 | 3,624 | -105 | -2.8% | 346,000 |
| 2024/06/11 | 3,728 | 3,771 | 3,724 | 3,729 | +7 | +0.2% | 309,000 |
| 2024/06/10 | 3,710 | 3,740 | 3,701 | 3,722 | +11 | +0.3% | 273,400 |
| 2024/06/07 | 3,680 | 3,729 | 3,680 | 3,711 | +28 | +0.8% | 229,800 |
| 2024/06/06 | 3,735 | 3,735 | 3,683 | 3,683 | -43 | -1.2% | 307,500 |
| 2024/06/05 | 3,709 | 3,756 | 3,700 | 3,726 | -2 | -0.1% | 489,500 |
| 2024/06/04 | 3,710 | 3,741 | 3,705 | 3,728 | -7 | -0.2% | 1,166,700 |
| 2024/06/03 | 3,696 | 3,765 | 3,694 | 3,735 | +40 | +1.1% | 457,400 |
| 2024/05/31 | 3,612 | 3,697 | 3,610 | 3,695 | +104 | +2.9% | 452,900 |
| 2024/05/30 | 3,590 | 3,592 | 3,545 | 3,591 | -12 | -0.3% | 325,000 |
| 2024/05/29 | 3,596 | 3,641 | 3,585 | 3,603 | ±0 | ±0% | 320,500 |
| 2024/05/28 | 3,606 | 3,625 | 3,593 | 3,603 | -12 | -0.3% | 234,600 |
| 2024/05/27 | 3,610 | 3,625 | 3,574 | 3,615 | +5 | +0.1% | 481,600 |
| 2024/05/24 | 3,577 | 3,628 | 3,575 | 3,610 | -13 | -0.4% | 1,098,800 |
| 2024/05/23 | 3,596 | 3,623 | 3,562 | 3,623 | +27 | +0.8% | 568,300 |
| 2024/05/22 | 3,620 | 3,626 | 3,592 | 3,596 | -52 | -1.4% | 332,600 |
| 2024/05/21 | 3,647 | 3,687 | 3,629 | 3,648 | +26 | +0.7% | 296,200 |
| 2024/05/20 | 3,620 | 3,659 | 3,614 | 3,622 | -7 | -0.2% | 302,400 |
| 2024/05/17 | 3,622 | 3,659 | 3,611 | 3,629 | -34 | -0.9% | 314,900 |
| 2024/05/16 | 3,672 | 3,676 | 3,622 | 3,663 | +1 | ±0% | 340,700 |
| 2024/05/15 | 3,625 | 3,666 | 3,620 | 3,662 | +50 | +1.4% | 366,400 |
| 2024/05/14 | 3,591 | 3,613 | 3,556 | 3,612 | -1 | ±0% | 491,200 |
| 2024/05/13 | 3,570 | 3,619 | 3,540 | 3,613 | +30 | +0.8% | 423,900 |
| 2024/05/10 | 3,655 | 3,668 | 3,571 | 3,583 | -56 | -1.5% | 660,400 |
| 2024/05/09 | 3,647 | 3,673 | 3,621 | 3,639 | -5 | -0.1% | 432,000 |
| 2024/05/08 | 3,691 | 3,702 | 3,644 | 3,644 | -41 | -1.1% | 418,800 |
| 2024/05/07 | 3,730 | 3,739 | 3,641 | 3,685 | -28 | -0.8% | 731,100 |
| 2024/05/02 | 3,746 | 3,785 | 3,702 | 3,713 | -11 | -0.3% | 525,100 |
| 2024/05/01 | 3,907 | 3,907 | 3,720 | 3,724 | -183 | -4.7% | 1,268,800 |
| 2024/04/30 | 3,857 | 3,929 | 3,830 | 3,907 | +54 | +1.4% | 623,700 |
| 2024/04/26 | 3,782 | 3,853 | 3,767 | 3,853 | +71 | +1.9% | 488,800 |
| 2024/04/25 | 3,845 | 3,845 | 3,775 | 3,782 | -87 | -2.2% | 418,400 |
| 2024/04/24 | 3,770 | 3,869 | 3,770 | 3,869 | +112 | +3% | 478,200 |
| 2024/04/23 | 3,752 | 3,783 | 3,742 | 3,757 | +12 | +0.3% | 302,600 |
| 2024/04/22 | 3,724 | 3,747 | 3,701 | 3,745 | +36 | +1% | 342,300 |
| 2024/04/19 | 3,820 | 3,831 | 3,691 | 3,709 | -136 | -3.5% | 593,200 |
| 2024/04/18 | 3,755 | 3,855 | 3,744 | 3,845 | +90 | +2.4% | 495,700 |
| 2024/04/17 | 3,770 | 3,770 | 3,719 | 3,755 | +18 | +0.5% | 422,500 |
| 2024/04/16 | 3,780 | 3,799 | 3,708 | 3,737 | -88 | -2.3% | 528,100 |
101～
150
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
