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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,845 | 3,849 | 3,811 | 3,831 | +24 | +0.6% | 278,500 |
| 2024/04/11 | 3,750 | 3,816 | 3,716 | 3,807 | +30 | +0.8% | 259,300 |
| 2024/04/10 | 3,790 | 3,813 | 3,768 | 3,777 | -36 | -0.9% | 334,200 |
| 2024/04/09 | 3,800 | 3,824 | 3,771 | 3,813 | +10 | +0.3% | 320,000 |
| 2024/04/08 | 3,805 | 3,818 | 3,765 | 3,803 | +12 | +0.3% | 335,000 |
| 2024/04/05 | 3,794 | 3,823 | 3,766 | 3,791 | -50 | -1.3% | 518,200 |
| 2024/04/04 | 3,835 | 3,863 | 3,819 | 3,841 | +38 | +1% | 455,300 |
| 2024/04/03 | 3,765 | 3,853 | 3,760 | 3,803 | -8 | -0.2% | 454,500 |
| 2024/04/02 | 3,785 | 3,865 | 3,771 | 3,811 | +27 | +0.7% | 607,000 |
| 2024/04/01 | 3,910 | 3,913 | 3,769 | 3,784 | -88 | -2.3% | 659,600 |
| 2024/03/29 | 3,850 | 3,880 | 3,823 | 3,872 | +11 | +0.3% | 532,800 |
| 2024/03/28 | 3,900 | 3,926 | 3,851 | 3,861 | +95 | +2.5% | 941,300 |
| 2024/03/27 | 3,745 | 3,788 | 3,733 | 3,766 | +37 | +1% | 440,400 |
| 2024/03/26 | 3,727 | 3,759 | 3,711 | 3,729 | -5 | -0.1% | 288,700 |
| 2024/03/25 | 3,769 | 3,783 | 3,730 | 3,734 | -47 | -1.2% | 324,900 |
| 2024/03/22 | 3,763 | 3,788 | 3,733 | 3,781 | +31 | +0.8% | 461,600 |
| 2024/03/21 | 3,722 | 3,754 | 3,708 | 3,750 | +49 | +1.3% | 392,800 |
| 2024/03/19 | 3,653 | 3,710 | 3,644 | 3,701 | +25 | +0.7% | 280,000 |
| 2024/03/18 | 3,700 | 3,717 | 3,670 | 3,676 | +11 | +0.3% | 375,200 |
| 2024/03/15 | 3,638 | 3,690 | 3,627 | 3,665 | +42 | +1.2% | 569,500 |
| 2024/03/14 | 3,667 | 3,669 | 3,572 | 3,623 | -47 | -1.3% | 443,600 |
| 2024/03/13 | 3,704 | 3,710 | 3,637 | 3,670 | +14 | +0.4% | 432,000 |
| 2024/03/12 | 3,621 | 3,681 | 3,590 | 3,656 | +12 | +0.3% | 466,800 |
| 2024/03/11 | 3,676 | 3,687 | 3,610 | 3,644 | -111 | -3% | 536,000 |
| 2024/03/08 | 3,754 | 3,784 | 3,747 | 3,755 | +3 | +0.1% | 697,800 |
| 2024/03/07 | 3,800 | 3,820 | 3,737 | 3,752 | -35 | -0.9% | 789,700 |
| 2024/03/06 | 3,778 | 3,817 | 3,760 | 3,787 | -32 | -0.8% | 981,900 |
| 2024/03/05 | 3,726 | 3,848 | 3,719 | 3,819 | +118 | +3.2% | 1,657,700 |
| 2024/03/04 | 3,606 | 3,702 | 3,601 | 3,701 | +109 | +3% | 1,055,200 |
| 2024/03/01 | 3,606 | 3,606 | 3,574 | 3,592 | -24 | -0.7% | 433,200 |
| 2024/02/29 | 3,599 | 3,622 | 3,577 | 3,616 | +24 | +0.7% | 645,200 |
| 2024/02/28 | 3,575 | 3,612 | 3,575 | 3,592 | +32 | +0.9% | 454,800 |
| 2024/02/27 | 3,579 | 3,602 | 3,539 | 3,560 | -18 | -0.5% | 436,100 |
| 2024/02/26 | 3,609 | 3,640 | 3,571 | 3,578 | -20 | -0.6% | 644,200 |
| 2024/02/22 | 3,633 | 3,646 | 3,587 | 3,598 | +13 | +0.4% | 618,600 |
| 2024/02/21 | 3,596 | 3,602 | 3,559 | 3,585 | +13 | +0.4% | 490,900 |
| 2024/02/20 | 3,590 | 3,619 | 3,541 | 3,572 | -17 | -0.5% | 539,900 |
| 2024/02/19 | 3,592 | 3,612 | 3,574 | 3,589 | -2 | -0.1% | 295,400 |
| 2024/02/16 | 3,599 | 3,637 | 3,588 | 3,591 | -2 | -0.1% | 543,100 |
| 2024/02/15 | 3,700 | 3,711 | 3,557 | 3,593 | -69 | -1.9% | 847,000 |
| 2024/02/14 | 3,688 | 3,694 | 3,642 | 3,662 | -20 | -0.5% | 800,800 |
| 2024/02/13 | 3,670 | 3,706 | 3,641 | 3,682 | +65 | +1.8% | 1,474,000 |
| 2024/02/09 | 3,600 | 3,632 | 3,561 | 3,617 | +70 | +2% | 944,400 |
| 2024/02/08 | 3,523 | 3,608 | 3,519 | 3,547 | +24 | +0.7% | 942,600 |
| 2024/02/07 | 3,583 | 3,619 | 3,502 | 3,523 | -81 | -2.2% | 963,000 |
| 2024/02/06 | 3,458 | 3,650 | 3,456 | 3,604 | +200 | +5.9% | 2,187,000 |
| 2024/02/05 | 3,322 | 3,440 | 3,317 | 3,404 | +109 | +3.3% | 923,800 |
| 2024/02/02 | 3,287 | 3,298 | 3,262 | 3,295 | +10 | +0.3% | 510,300 |
| 2024/02/01 | 3,275 | 3,296 | 3,242 | 3,285 | -4 | -0.1% | 560,500 |
| 2024/01/31 | 3,233 | 3,289 | 3,217 | 3,289 | +55 | +1.7% | 709,300 |
151～
200
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
