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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/30 | 3,199 | 3,240 | 3,187 | 3,234 | +49 | +1.5% | 1,765,900 |
| 2024/01/29 | 3,172 | 3,212 | 3,171 | 3,185 | +18 | +0.6% | 711,800 |
| 2024/01/26 | 3,159 | 3,180 | 3,146 | 3,167 | -9 | -0.3% | 493,500 |
| 2024/01/25 | 3,177 | 3,179 | 3,141 | 3,176 | -6 | -0.2% | 751,300 |
| 2024/01/24 | 3,168 | 3,195 | 3,144 | 3,182 | +14 | +0.4% | 909,900 |
| 2024/01/23 | 3,165 | 3,172 | 3,101 | 3,168 | +1 | ±0% | 995,900 |
| 2024/01/22 | 3,168 | 3,172 | 3,153 | 3,167 | +24 | +0.8% | 503,100 |
| 2024/01/19 | 3,119 | 3,147 | 3,115 | 3,143 | +24 | +0.8% | 471,000 |
| 2024/01/18 | 3,092 | 3,122 | 3,083 | 3,119 | +15 | +0.5% | 694,000 |
| 2024/01/17 | 3,154 | 3,165 | 3,102 | 3,104 | -49 | -1.6% | 804,100 |
| 2024/01/16 | 3,147 | 3,172 | 3,136 | 3,153 | -13 | -0.4% | 525,400 |
| 2024/01/15 | 3,184 | 3,195 | 3,162 | 3,166 | -19 | -0.6% | 569,400 |
| 2024/01/12 | 3,221 | 3,232 | 3,175 | 3,185 | +11 | +0.3% | 807,400 |
| 2024/01/11 | 3,183 | 3,215 | 3,173 | 3,174 | +5 | +0.2% | 731,600 |
| 2024/01/10 | 3,183 | 3,207 | 3,158 | 3,169 | +2 | +0.1% | 642,500 |
| 2024/01/09 | 3,129 | 3,193 | 3,127 | 3,167 | +59 | +1.9% | 1,265,500 |
| 2024/01/05 | 3,104 | 3,119 | 3,079 | 3,108 | +17 | +0.5% | 1,089,800 |
| 2024/01/04 | 3,010 | 3,098 | 2,990.5 | 3,091 | +60 | +2% | 976,900 |
| 2023/12/29 | 3,012 | 3,031 | 3,002 | 3,031 | +19 | +0.6% | 452,600 |
| 2023/12/28 | 2,972.5 | 3,020 | 2,972.5 | 3,012 | -54 | -1.8% | 640,200 |
351～
400
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
