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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 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 |
251～
300
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
