日本板硝子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/08 | 1,066 | 1,070 | 1,024 | 1,030 | -7 | -0.7% | 1,366,800 |
| 2018/11/07 | 1,017 | 1,061 | 1,012 | 1,037 | +30 | +3% | 2,096,500 |
| 2018/11/06 | 1,003 | 1,029 | 991 | 1,007 | +12 | +1.2% | 1,302,400 |
| 2018/11/05 | 1,038 | 1,049 | 993 | 995 | -58 | -5.5% | 1,844,900 |
| 2018/11/02 | 999 | 1,057 | 980 | 1,053 | +53 | +5.3% | 3,785,700 |
| 2018/11/01 | 961 | 1,002 | 961 | 1,000 | +45 | +4.7% | 1,963,200 |
| 2018/10/31 | 1,012 | 1,015 | 943 | 955 | -42 | -4.2% | 3,484,700 |
| 2018/10/30 | 970 | 1,005 | 970 | 997 | +16 | +1.6% | 2,218,800 |
| 2018/10/29 | 1,000 | 1,007 | 978 | 981 | -24 | -2.4% | 1,475,200 |
| 2018/10/26 | 1,030 | 1,035 | 989 | 1,005 | -17 | -1.7% | 1,506,600 |
| 2018/10/25 | 1,030 | 1,040 | 1,021 | 1,022 | -51 | -4.8% | 1,578,000 |
| 2018/10/24 | 1,119 | 1,120 | 1,067 | 1,073 | -27 | -2.5% | 1,426,000 |
| 2018/10/23 | 1,145 | 1,146 | 1,100 | 1,100 | -56 | -4.8% | 1,418,900 |
| 2018/10/22 | 1,188 | 1,190 | 1,153 | 1,156 | -40 | -3.3% | 1,300,500 |
| 2018/10/19 | 1,170 | 1,198 | 1,167 | 1,196 | -2 | -0.2% | 783,000 |
| 2018/10/18 | 1,216 | 1,225 | 1,197 | 1,198 | -14 | -1.2% | 720,800 |
| 2018/10/17 | 1,216 | 1,226 | 1,201 | 1,212 | +23 | +1.9% | 982,700 |
| 2018/10/16 | 1,166 | 1,195 | 1,161 | 1,189 | +24 | +2.1% | 1,078,700 |
| 2018/10/15 | 1,181 | 1,185 | 1,157 | 1,165 | -31 | -2.6% | 953,000 |
| 2018/10/12 | 1,163 | 1,201 | 1,163 | 1,196 | +33 | +2.8% | 1,726,300 |
| 2018/10/11 | 1,220 | 1,228 | 1,152 | 1,163 | -128 | -9.9% | 3,148,200 |
| 2018/10/10 | 1,266 | 1,295 | 1,260 | 1,291 | +36 | +2.9% | 1,688,500 |
| 2018/10/09 | 1,238 | 1,261 | 1,230 | 1,255 | +9 | +0.7% | 1,330,200 |
| 2018/10/05 | 1,259 | 1,274 | 1,240 | 1,246 | -29 | -2.3% | 1,325,900 |
| 2018/10/04 | 1,240 | 1,278 | 1,239 | 1,275 | +51 | +4.2% | 1,936,000 |
| 2018/10/03 | 1,221 | 1,242 | 1,214 | 1,224 | +5 | +0.4% | 822,700 |
| 2018/10/02 | 1,242 | 1,252 | 1,219 | 1,219 | -17 | -1.4% | 795,400 |
| 2018/10/01 | 1,222 | 1,238 | 1,213 | 1,236 | -1 | -0.1% | 798,600 |
| 2018/09/28 | 1,253 | 1,254 | 1,230 | 1,237 | +10 | +0.8% | 888,000 |
| 2018/09/27 | 1,247 | 1,258 | 1,222 | 1,227 | -31 | -2.5% | 1,066,700 |
| 2018/09/26 | 1,251 | 1,266 | 1,246 | 1,258 | -5 | -0.4% | 637,400 |
| 2018/09/25 | 1,250 | 1,270 | 1,239 | 1,263 | +14 | +1.1% | 1,017,500 |
| 2018/09/21 | 1,238 | 1,264 | 1,234 | 1,249 | +22 | +1.8% | 1,717,400 |
| 2018/09/20 | 1,216 | 1,228 | 1,193 | 1,227 | +14 | +1.2% | 1,188,900 |
| 2018/09/19 | 1,229 | 1,235 | 1,213 | 1,213 | +1 | +0.1% | 1,119,200 |
| 2018/09/18 | 1,170 | 1,216 | 1,170 | 1,212 | +44 | +3.8% | 1,290,400 |
| 2018/09/14 | 1,162 | 1,172 | 1,157 | 1,168 | +19 | +1.7% | 799,400 |
| 2018/09/13 | 1,143 | 1,161 | 1,142 | 1,149 | +12 | +1.1% | 567,400 |
| 2018/09/12 | 1,147 | 1,156 | 1,132 | 1,137 | -1 | -0.1% | 1,081,700 |
| 2018/09/11 | 1,127 | 1,143 | 1,124 | 1,138 | +19 | +1.7% | 581,100 |
| 2018/09/10 | 1,107 | 1,121 | 1,105 | 1,119 | +5 | +0.4% | 379,300 |
| 2018/09/07 | 1,110 | 1,116 | 1,099 | 1,114 | -5 | -0.4% | 645,600 |
| 2018/09/06 | 1,115 | 1,130 | 1,112 | 1,119 | -2 | -0.2% | 460,600 |
| 2018/09/05 | 1,121 | 1,131 | 1,111 | 1,121 | ±0 | ±0% | 675,600 |
| 2018/09/04 | 1,128 | 1,140 | 1,112 | 1,121 | -8 | -0.7% | 757,500 |
| 2018/09/03 | 1,169 | 1,169 | 1,123 | 1,129 | -44 | -3.8% | 1,002,000 |
| 2018/08/31 | 1,176 | 1,179 | 1,160 | 1,173 | -21 | -1.8% | 967,300 |
| 2018/08/30 | 1,190 | 1,195 | 1,182 | 1,194 | +14 | +1.2% | 935,000 |
| 2018/08/29 | 1,170 | 1,188 | 1,166 | 1,180 | +8 | +0.7% | 542,400 |
| 2018/08/28 | 1,185 | 1,197 | 1,172 | 1,172 | +8 | +0.7% | 1,009,600 |
1651～
1700
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「板硝子」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 |
|---|---|---|---|---|---|---|---|---|
| 板硝子 | 53,800円 | +1.1% | - | 0.00% | 978.18倍 | 0.64倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| ベルテクス | 301,000円 | +5.4% | +0.8% | 2.16% | 17.39倍 | 2.06倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| 東洋炭素 | 410,500円 | -9.6% | -48.1% | 3.53% | 17.22倍 | 0.93倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 日カーボン | 416,500円 | -4.1% | -20.8% | 4.80% | 7.81倍 | 0.86倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
| アジアパイル | 126,900円 | +10.1% | +75.6% | 3.78% | 11.51倍 | 1.06倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
市場注目の銘柄
チャート関連のコラム
