石塚硝子の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,677 | 2,748 | 2,653 | 2,747 | +70 | +2.6% | 19,600 |
2023/09/25 | 2,719 | 2,724 | 2,671 | 2,677 | -41 | -1.5% | 23,200 |
2023/09/22 | 2,624 | 2,734 | 2,624 | 2,718 | +76 | +2.9% | 24,300 |
2023/09/21 | 2,590 | 2,667 | 2,551 | 2,642 | +33 | +1.3% | 21,600 |
2023/09/20 | 2,740 | 2,740 | 2,551 | 2,609 | -133 | -4.9% | 54,500 |
2023/09/19 | 2,693 | 2,782 | 2,693 | 2,742 | +78 | +2.9% | 29,700 |
2023/09/15 | 2,669 | 2,709 | 2,593 | 2,664 | +6 | +0.2% | 31,700 |
2023/09/14 | 2,563 | 2,658 | 2,549 | 2,658 | +105 | +4.1% | 24,600 |
2023/09/13 | 2,599 | 2,600 | 2,531 | 2,553 | -46 | -1.8% | 30,800 |
2023/09/12 | 2,593 | 2,640 | 2,593 | 2,599 | +6 | +0.2% | 22,800 |
2023/09/11 | 2,689 | 2,700 | 2,588 | 2,593 | -58 | -2.2% | 41,400 |
2023/09/08 | 2,593 | 2,733 | 2,590 | 2,651 | +51 | +2% | 87,800 |
2023/09/07 | 2,507 | 2,605 | 2,487 | 2,600 | +193 | +8% | 109,700 |
2023/09/06 | 2,408 | 2,435 | 2,398 | 2,407 | -14 | -0.6% | 17,300 |
2023/09/05 | 2,410 | 2,458 | 2,393 | 2,421 | +29 | +1.2% | 17,900 |
2023/09/04 | 2,349 | 2,412 | 2,340 | 2,392 | +32 | +1.4% | 17,300 |
2023/09/01 | 2,370 | 2,377 | 2,315 | 2,360 | -34 | -1.4% | 20,900 |
2023/08/31 | 2,399 | 2,435 | 2,350 | 2,394 | +20 | +0.8% | 37,800 |
2023/08/30 | 2,388 | 2,399 | 2,330 | 2,374 | +1 | ±0% | 24,100 |
2023/08/29 | 2,393 | 2,410 | 2,352 | 2,373 | +7 | +0.3% | 21,500 |
2023/08/28 | 2,334 | 2,395 | 2,302 | 2,366 | +40 | +1.7% | 34,000 |
2023/08/25 | 2,250 | 2,326 | 2,224 | 2,326 | +68 | +3% | 19,800 |
2023/08/24 | 2,285 | 2,334 | 2,250 | 2,258 | -27 | -1.2% | 22,700 |
2023/08/23 | 2,137 | 2,323 | 2,124 | 2,285 | +131 | +6.1% | 55,400 |
2023/08/22 | 2,127 | 2,156 | 2,070 | 2,154 | +54 | +2.6% | 15,700 |
2023/08/21 | 2,119 | 2,171 | 2,073 | 2,100 | -42 | -2% | 22,300 |
2023/08/18 | 2,129 | 2,189 | 2,100 | 2,142 | +17 | +0.8% | 30,000 |
2023/08/17 | 2,089 | 2,136 | 2,043 | 2,125 | +44 | +2.1% | 22,600 |
2023/08/16 | 2,134 | 2,134 | 2,075 | 2,081 | -53 | -2.5% | 12,800 |
2023/08/15 | 2,067 | 2,147 | 2,057 | 2,134 | +67 | +3.2% | 19,400 |
2023/08/14 | 2,098 | 2,112 | 2,059 | 2,067 | -45 | -2.1% | 23,100 |
2023/08/10 | 1,953 | 2,131 | 1,944 | 2,112 | +159 | +8.1% | 42,000 |
2023/08/09 | 1,974 | 2,000 | 1,948 | 1,953 | -27 | -1.4% | 23,100 |
2023/08/08 | 2,019 | 2,039 | 1,951 | 1,980 | -50 | -2.5% | 33,100 |
2023/08/07 | 2,035 | 2,035 | 1,983 | 2,030 | -5 | -0.2% | 16,400 |
2023/08/04 | 1,972 | 2,066 | 1,937 | 2,035 | +61 | +3.1% | 31,100 |
2023/08/03 | 1,965 | 2,035 | 1,965 | 1,974 | +7 | +0.4% | 52,500 |
2023/08/02 | 1,902 | 1,975 | 1,875 | 1,967 | +55 | +2.9% | 30,500 |
2023/08/01 | 1,805 | 1,925 | 1,785 | 1,912 | +114 | +6.3% | 62,200 |
2023/07/31 | 1,652 | 1,845 | 1,636 | 1,798 | +183 | +11.3% | 113,900 |
2023/07/28 | 1,662 | 1,662 | 1,595 | 1,615 | -63 | -3.8% | 46,500 |
2023/07/27 | 1,666 | 1,678 | 1,650 | 1,678 | +12 | +0.7% | 26,900 |
2023/07/26 | 1,625 | 1,666 | 1,619 | 1,666 | +41 | +2.5% | 25,800 |
2023/07/25 | 1,625 | 1,633 | 1,611 | 1,625 | +7 | +0.4% | 12,200 |
2023/07/24 | 1,590 | 1,627 | 1,588 | 1,618 | +28 | +1.8% | 10,200 |
2023/07/21 | 1,585 | 1,605 | 1,585 | 1,590 | -1 | -0.1% | 4,100 |
2023/07/20 | 1,576 | 1,603 | 1,576 | 1,591 | -1 | -0.1% | 5,500 |
2023/07/19 | 1,591 | 1,598 | 1,575 | 1,592 | +7 | +0.4% | 6,700 |
2023/07/18 | 1,568 | 1,589 | 1,550 | 1,585 | +37 | +2.4% | 13,100 |
2023/07/14 | 1,552 | 1,562 | 1,531 | 1,548 | +1 | +0.1% | 9,500 |
151~
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「石塚硝」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 |
---|---|---|---|---|---|---|---|---|
石塚硝 | 292,000円 | -1.5% | -60.8% | 2.05% | 7.16倍 | 0.39倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
日山村硝 | 146,100円 | +7.1% | - | 3.42% | 1.31倍 | 0.30倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
神島化 | 149,700円 | +7.2% | +2.7% | 2.81% | 8.47倍 | 1.23倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
ジオスター | 38,000円 | +6.6% | +20.0% | 2.89% | 10.79倍 | 0.53倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
ノザワ | 95,500円 | +12.0% | +72.6% | 3.66% | 11.85倍 | 0.59倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
市場注目の銘柄
チャート関連のコラム