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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,446 | 2,472 | 2,431 | 2,467 | -29 | -1.2% | 497,900 |
2023/03/15 | 2,496 | 2,512 | 2,488 | 2,496 | +32 | +1.3% | 465,500 |
2023/03/14 | 2,518 | 2,518 | 2,446 | 2,464 | -94 | -3.7% | 738,600 |
2023/03/13 | 2,567 | 2,572 | 2,545 | 2,558 | -52 | -2% | 467,500 |
2023/03/10 | 2,596 | 2,621 | 2,590 | 2,610 | -6 | -0.2% | 671,000 |
2023/03/09 | 2,637 | 2,637 | 2,604 | 2,616 | -5 | -0.2% | 647,800 |
2023/03/08 | 2,610 | 2,625 | 2,600 | 2,621 | +12 | +0.5% | 543,400 |
2023/03/07 | 2,590 | 2,615 | 2,584 | 2,609 | +16 | +0.6% | 769,600 |
2023/03/06 | 2,576 | 2,596 | 2,574 | 2,593 | +25 | +1% | 584,000 |
2023/03/03 | 2,561 | 2,571 | 2,553 | 2,568 | +7 | +0.3% | 758,000 |
2023/03/02 | 2,570 | 2,585 | 2,546 | 2,561 | ±0 | ±0% | 1,115,500 |
2023/03/01 | 2,523 | 2,566 | 2,520 | 2,561 | +27 | +1.1% | 628,700 |
2023/02/28 | 2,574 | 2,579 | 2,528 | 2,534 | -26 | -1% | 723,000 |
2023/02/27 | 2,564 | 2,577 | 2,552 | 2,560 | +3 | +0.1% | 677,300 |
2023/02/24 | 2,552 | 2,570 | 2,547 | 2,557 | +25 | +1% | 837,400 |
2023/02/22 | 2,552 | 2,552 | 2,516 | 2,532 | -32 | -1.2% | 913,800 |
2023/02/21 | 2,500 | 2,565 | 2,487 | 2,564 | +75 | +3% | 1,667,000 |
2023/02/20 | 2,459 | 2,492 | 2,450 | 2,489 | +34 | +1.4% | 707,000 |
2023/02/17 | 2,428 | 2,459 | 2,424 | 2,455 | +11 | +0.5% | 830,300 |
2023/02/16 | 2,419 | 2,446 | 2,414 | 2,444 | +24 | +1% | 812,600 |
2023/02/15 | 2,376 | 2,420 | 2,373 | 2,420 | +50 | +2.1% | 653,100 |
2023/02/14 | 2,370 | 2,372 | 2,355 | 2,370 | +17 | +0.7% | 391,900 |
2023/02/13 | 2,362 | 2,362 | 2,345 | 2,353 | -14 | -0.6% | 585,100 |
2023/02/10 | 2,364 | 2,378 | 2,350 | 2,367 | +2 | +0.1% | 772,000 |
2023/02/09 | 2,355 | 2,371 | 2,348 | 2,365 | -5 | -0.2% | 824,600 |
2023/02/08 | 2,378 | 2,390 | 2,360 | 2,370 | -8 | -0.3% | 568,600 |
2023/02/07 | 2,395 | 2,398 | 2,368 | 2,378 | -18 | -0.8% | 731,200 |
2023/02/06 | 2,323 | 2,404 | 2,317 | 2,396 | +28 | +1.2% | 1,526,100 |
2023/02/03 | 2,361 | 2,380 | 2,356 | 2,368 | -7 | -0.3% | 557,700 |
2023/02/02 | 2,395 | 2,396 | 2,362 | 2,375 | -19 | -0.8% | 735,200 |
2023/02/01 | 2,409 | 2,415 | 2,386 | 2,394 | -11 | -0.5% | 513,600 |
2023/01/31 | 2,399 | 2,407 | 2,391 | 2,405 | +12 | +0.5% | 624,200 |
2023/01/30 | 2,402 | 2,406 | 2,382 | 2,393 | -25 | -1% | 599,400 |
2023/01/27 | 2,423 | 2,423 | 2,406 | 2,418 | -4 | -0.2% | 618,600 |
2023/01/26 | 2,428 | 2,437 | 2,418 | 2,422 | +4 | +0.2% | 495,600 |
2023/01/25 | 2,408 | 2,423 | 2,398 | 2,418 | +6 | +0.2% | 431,300 |
2023/01/24 | 2,397 | 2,415 | 2,394 | 2,412 | +30 | +1.3% | 606,900 |
2023/01/23 | 2,398 | 2,398 | 2,376 | 2,382 | +3 | +0.1% | 485,100 |
2023/01/20 | 2,362 | 2,380 | 2,353 | 2,379 | +14 | +0.6% | 378,600 |
2023/01/19 | 2,385 | 2,388 | 2,365 | 2,365 | -27 | -1.1% | 471,000 |
2023/01/18 | 2,356 | 2,410 | 2,350 | 2,392 | +41 | +1.7% | 553,400 |
2023/01/17 | 2,340 | 2,359 | 2,340 | 2,351 | +14 | +0.6% | 355,300 |
2023/01/16 | 2,340 | 2,344 | 2,319 | 2,337 | -33 | -1.4% | 595,300 |
2023/01/13 | 2,402 | 2,407 | 2,365 | 2,370 | -31 | -1.3% | 545,200 |
2023/01/12 | 2,387 | 2,407 | 2,386 | 2,401 | +4 | +0.2% | 366,400 |
2023/01/11 | 2,396 | 2,399 | 2,390 | 2,397 | +9 | +0.4% | 330,400 |
2023/01/10 | 2,397 | 2,405 | 2,383 | 2,388 | -9 | -0.4% | 425,600 |
2023/01/06 | 2,384 | 2,399 | 2,377 | 2,397 | +3 | +0.1% | 365,100 |
2023/01/05 | 2,329 | 2,395 | 2,325 | 2,394 | +72 | +3.1% | 902,100 |
2023/01/04 | 2,327 | 2,336 | 2,295 | 2,322 | -22 | -0.9% | 749,100 |
401~
450
件表示中 / 3571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 | 335,500円 | +10.7% | - | 3.87% | 9.36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 | 333,700円 | +8.3% | +40.4% | 2.40% | 6.22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 | 544,800円 | +1.5% | +9.0% | 1.91% | 12.21倍 | 1.79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 | 745,000円 | +16.9% | +64.1% | 0.81% | 25.83倍 | 2.30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 | 85,900円 | +1.7% | -44.7% | 3.49% | 12.22倍 | 0.50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