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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 3,501 | 3,539 | 3,488 | 3,520 | +42 | +1.2% | 733,100 |
| 2025/01/07 | 3,400 | 3,490 | 3,387 | 3,478 | +106 | +3.1% | 621,400 |
| 2025/01/06 | 3,365 | 3,392 | 3,361 | 3,372 | +1 | ±0% | 414,500 |
| 2024/12/30 | 3,359 | 3,392 | 3,358 | 3,371 | +19 | +0.6% | 320,000 |
| 2024/12/27 | 3,315 | 3,363 | 3,311 | 3,352 | -18 | -0.5% | 397,700 |
| 2024/12/26 | 3,350 | 3,370 | 3,331 | 3,370 | +21 | +0.6% | 407,600 |
| 2024/12/25 | 3,360 | 3,364 | 3,322 | 3,349 | -14 | -0.4% | 334,000 |
| 2024/12/24 | 3,370 | 3,392 | 3,354 | 3,363 | -10 | -0.3% | 227,900 |
| 2024/12/23 | 3,363 | 3,383 | 3,341 | 3,373 | +10 | +0.3% | 219,400 |
| 2024/12/20 | 3,380 | 3,397 | 3,363 | 3,363 | +2 | +0.1% | 443,700 |
| 2024/12/19 | 3,335 | 3,386 | 3,333 | 3,361 | +4 | +0.1% | 227,300 |
| 2024/12/18 | 3,343 | 3,409 | 3,343 | 3,357 | +14 | +0.4% | 284,900 |
| 2024/12/17 | 3,388 | 3,399 | 3,339 | 3,343 | -45 | -1.3% | 443,600 |
| 2024/12/16 | 3,400 | 3,414 | 3,385 | 3,388 | -20 | -0.6% | 370,000 |
| 2024/12/13 | 3,420 | 3,436 | 3,396 | 3,408 | -12 | -0.4% | 440,000 |
| 2024/12/12 | 3,410 | 3,436 | 3,403 | 3,420 | +12 | +0.4% | 519,900 |
| 2024/12/11 | 3,424 | 3,443 | 3,390 | 3,408 | -7 | -0.2% | 342,900 |
| 2024/12/10 | 3,417 | 3,422 | 3,400 | 3,415 | +2 | +0.1% | 342,900 |
| 2024/12/09 | 3,407 | 3,445 | 3,396 | 3,413 | +53 | +1.6% | 457,200 |
| 2024/12/06 | 3,360 | 3,375 | 3,333 | 3,360 | -9 | -0.3% | 311,600 |
| 2024/12/05 | 3,406 | 3,416 | 3,369 | 3,369 | -34 | -1% | 338,600 |
| 2024/12/04 | 3,418 | 3,434 | 3,399 | 3,403 | -14 | -0.4% | 239,800 |
| 2024/12/03 | 3,396 | 3,434 | 3,395 | 3,417 | -2 | -0.1% | 402,400 |
| 2024/12/02 | 3,419 | 3,430 | 3,394 | 3,419 | -3 | -0.1% | 287,000 |
| 2024/11/29 | 3,412 | 3,434 | 3,411 | 3,422 | -6 | -0.2% | 263,900 |
| 2024/11/28 | 3,400 | 3,445 | 3,394 | 3,428 | +28 | +0.8% | 308,600 |
| 2024/11/27 | 3,411 | 3,430 | 3,379 | 3,400 | -25 | -0.7% | 258,300 |
| 2024/11/26 | 3,432 | 3,442 | 3,391 | 3,425 | -7 | -0.2% | 334,700 |
| 2024/11/25 | 3,478 | 3,500 | 3,432 | 3,432 | -24 | -0.7% | 459,600 |
| 2024/11/22 | 3,448 | 3,468 | 3,434 | 3,456 | +30 | +0.9% | 722,800 |
| 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 |
151～
200
件表示中 / 3765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 | 428,700円 | +3.6% | +93.3% | 3.38% | 19.21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 | 4,187,000円 | +6.9% | +3.6% | 0.24% | 21.26倍 | 4.04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 | 393,300円 | +6.0% | +10.1% | 2.54% | 7.31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 | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82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 | 104,500円 | -2.6% | -2.6% | 2.87% | 20.28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
