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 |
|---|---|---|---|---|---|---|---|
| 2016/09/28 | 835 | 847 | 808 | 820 | +738 | +900% | 912,300 |
| 2016/09/27 | 80 | 83 | 80 | 82 | ±0 | ±0% | 8,262,000 |
| 2016/09/26 | 83 | 84 | 82 | 82 | -2 | -2.4% | 5,746,000 |
| 2016/09/23 | 84 | 84 | 83 | 84 | ±0 | ±0% | 6,403,000 |
| 2016/09/21 | 82 | 84 | 81 | 84 | +2 | +2.4% | 7,584,000 |
| 2016/09/20 | 82 | 84 | 81 | 82 | -1 | -1.2% | 7,942,000 |
| 2016/09/16 | 83 | 84 | 82 | 83 | +1 | +1.2% | 4,069,000 |
| 2016/09/15 | 83 | 84 | 82 | 82 | -2 | -2.4% | 4,707,000 |
| 2016/09/14 | 83 | 84 | 82 | 84 | ±0 | ±0% | 5,896,000 |
| 2016/09/13 | 84 | 85 | 83 | 84 | ±0 | ±0% | 6,781,000 |
| 2016/09/12 | 84 | 86 | 83 | 84 | -2 | -2.3% | 6,667,000 |
| 2016/09/09 | 84 | 86 | 83 | 86 | +2 | +2.4% | 9,322,000 |
| 2016/09/08 | 85 | 85 | 84 | 84 | -1 | -1.2% | 7,087,000 |
| 2016/09/07 | 82 | 85 | 82 | 85 | +1 | +1.2% | 7,323,000 |
| 2016/09/06 | 84 | 85 | 83 | 84 | +1 | +1.2% | 10,483,000 |
| 2016/09/05 | 83 | 84 | 82 | 83 | +2 | +2.5% | 15,493,000 |
| 2016/09/02 | 80 | 82 | 80 | 81 | +1 | +1.3% | 11,334,000 |
| 2016/09/01 | 80 | 81 | 79 | 80 | ±0 | ±0% | 7,146,000 |
| 2016/08/31 | 80 | 81 | 79 | 80 | +1 | +1.3% | 12,189,000 |
| 2016/08/30 | 79 | 79 | 78 | 79 | ±0 | ±0% | 6,482,000 |
| 2016/08/29 | 77 | 79 | 77 | 79 | +3 | +3.9% | 9,436,000 |
| 2016/08/26 | 76 | 77 | 75 | 76 | ±0 | ±0% | 8,248,000 |
| 2016/08/25 | 77 | 78 | 76 | 76 | -2 | -2.6% | 7,973,000 |
| 2016/08/24 | 77 | 79 | 76 | 78 | +1 | +1.3% | 10,535,000 |
| 2016/08/23 | 79 | 80 | 76 | 77 | -3 | -3.8% | 12,175,000 |
| 2016/08/22 | 80 | 81 | 79 | 80 | ±0 | ±0% | 6,555,000 |
| 2016/08/19 | 80 | 81 | 79 | 80 | +1 | +1.3% | 8,752,000 |
| 2016/08/18 | 79 | 81 | 78 | 79 | -2 | -2.5% | 10,564,000 |
| 2016/08/17 | 79 | 81 | 79 | 81 | +2 | +2.5% | 10,782,000 |
| 2016/08/16 | 80 | 81 | 79 | 79 | -1 | -1.3% | 8,123,000 |
| 2016/08/15 | 78 | 80 | 78 | 80 | ±0 | ±0% | 5,877,000 |
| 2016/08/12 | 80 | 81 | 79 | 80 | ±0 | ±0% | 8,624,000 |
| 2016/08/10 | 81 | 82 | 79 | 80 | -2 | -2.4% | 10,304,000 |
| 2016/08/09 | 81 | 82 | 78 | 82 | +1 | +1.2% | 15,381,000 |
| 2016/08/08 | 79 | 81 | 79 | 81 | +2 | +2.5% | 10,188,000 |
| 2016/08/05 | 78 | 81 | 78 | 79 | ±0 | ±0% | 10,032,000 |
| 2016/08/04 | 79 | 79 | 77 | 79 | ±0 | ±0% | 12,811,000 |
| 2016/08/03 | 80 | 81 | 78 | 79 | -3 | -3.7% | 18,430,000 |
| 2016/08/02 | 80 | 83 | 79 | 82 | +1 | +1.2% | 14,625,000 |
| 2016/08/01 | 79 | 81 | 77 | 81 | +5 | +6.6% | 22,635,000 |
| 2016/07/29 | 74 | 76 | 73 | 76 | +2 | +2.7% | 15,181,000 |
| 2016/07/28 | 75 | 76 | 74 | 74 | -2 | -2.6% | 6,806,000 |
| 2016/07/27 | 73 | 76 | 73 | 76 | +4 | +5.6% | 12,386,000 |
| 2016/07/26 | 74 | 74 | 71 | 72 | -2 | -2.7% | 12,827,000 |
| 2016/07/25 | 75 | 76 | 74 | 74 | -1 | -1.3% | 10,516,000 |
| 2016/07/22 | 74 | 76 | 74 | 75 | -1 | -1.3% | 12,792,000 |
| 2016/07/21 | 75 | 77 | 74 | 76 | +1 | +1.3% | 19,814,000 |
| 2016/07/20 | 72 | 75 | 71 | 75 | +1 | +1.4% | 14,383,000 |
| 2016/07/19 | 75 | 76 | 73 | 74 | ±0 | ±0% | 16,458,000 |
| 2016/07/15 | 73 | 76 | 72 | 74 | +4 | +5.7% | 35,934,000 |
2101～
2150
件表示中 / 3693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 | 39,000円 | +2.1% | - | 0.00% | - | 0.32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 |
| 日カーボン | 416,000円 | +5.4% | +1.6% | 4.81% | 11.22倍 | 0.88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 |
| ＳＥＣカーボン | 200,800円 | -1.1% | -22.1% | 4.98% | 6.71倍 | 0.56倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
| ヨータイ | 179,300円 | +1.3% | -5.5% | 5.02% | 13.41倍 | 1.01倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
| アジアパイル | 88,200円 | -6.0% | -44.0% | 5.10% | 14.61倍 | 0.74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
