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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 2,500 | 2,507 | 2,489 | 2,493 | -23 | -0.9% | 388,900 |
2023/04/05 | 2,544 | 2,547 | 2,514 | 2,516 | -47 | -1.8% | 415,300 |
2023/04/04 | 2,569 | 2,571 | 2,553 | 2,563 | +2 | +0.1% | 405,100 |
2023/04/03 | 2,576 | 2,576 | 2,553 | 2,561 | +12 | +0.5% | 414,100 |
2023/03/31 | 2,548 | 2,592 | 2,544 | 2,549 | +15 | +0.6% | 581,300 |
2023/03/30 | 2,545 | 2,545 | 2,515 | 2,534 | +15 | +0.6% | 346,900 |
2023/03/29 | 2,494 | 2,522 | 2,485 | 2,519 | +38 | +1.5% | 391,800 |
2023/03/28 | 2,480 | 2,492 | 2,471 | 2,481 | +4 | +0.2% | 254,500 |
2023/03/27 | 2,490 | 2,491 | 2,473 | 2,477 | +4 | +0.2% | 315,100 |
2023/03/24 | 2,473 | 2,481 | 2,459 | 2,473 | -2 | -0.1% | 315,400 |
2023/03/23 | 2,445 | 2,477 | 2,434 | 2,475 | +15 | +0.6% | 374,400 |
2023/03/22 | 2,461 | 2,466 | 2,442 | 2,460 | +34 | +1.4% | 464,200 |
2023/03/20 | 2,440 | 2,445 | 2,421 | 2,426 | -35 | -1.4% | 534,100 |
2023/03/17 | 2,480 | 2,488 | 2,444 | 2,461 | -6 | -0.2% | 679,200 |
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 |
401~
450
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 | 345,300円 | +10.7% | - | 3.76% | 9.61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 | 362,300円 | +3.2% | +27.8% | 2.21% | 7.42倍 | 0.66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 | 590,800円 | +1.5% | +9.0% | 1.83% | 13.25倍 | 1.84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 | 578,000円 | +16.9% | +64.1% | 1.51% | 20.04倍 | 1.69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 | 93,000円 | +1.7% | -44.7% | 3.23% | 13.23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