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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 88 | 90 | 87 | 89 | +2 | +2.3% | 17,526,000 |
| 2016/04/19 | 85 | 87 | 84 | 87 | +3 | +3.6% | 9,494,000 |
| 2016/04/18 | 83 | 84 | 82 | 84 | -1 | -1.2% | 8,927,000 |
| 2016/04/15 | 87 | 88 | 85 | 85 | -2 | -2.3% | 7,130,000 |
| 2016/04/14 | 86 | 88 | 86 | 87 | +1 | +1.2% | 12,281,000 |
| 2016/04/13 | 84 | 86 | 83 | 86 | +2 | +2.4% | 8,412,000 |
| 2016/04/12 | 81 | 85 | 81 | 84 | +4 | +5% | 14,737,000 |
| 2016/04/11 | 80 | 81 | 79 | 80 | ±0 | ±0% | 7,012,000 |
| 2016/04/08 | 78 | 80 | 77 | 80 | +1 | +1.3% | 6,300,000 |
| 2016/04/07 | 80 | 80 | 77 | 79 | ±0 | ±0% | 5,198,000 |
| 2016/04/06 | 79 | 80 | 77 | 79 | -1 | -1.3% | 11,795,000 |
| 2016/04/05 | 81 | 82 | 79 | 80 | -2 | -2.4% | 11,577,000 |
| 2016/04/04 | 80 | 83 | 79 | 82 | +3 | +3.8% | 22,882,000 |
| 2016/04/01 | 75 | 81 | 75 | 79 | -1 | -1.3% | 35,522,000 |
| 2016/03/31 | 81 | 82 | 79 | 80 | -1 | -1.2% | 5,588,000 |
| 2016/03/30 | 80 | 82 | 80 | 81 | +1 | +1.3% | 7,397,000 |
| 2016/03/29 | 78 | 81 | 78 | 80 | +1 | +1.3% | 5,876,000 |
| 2016/03/28 | 79 | 80 | 77 | 79 | -1 | -1.3% | 13,900,000 |
| 2016/03/25 | 81 | 81 | 79 | 80 | ±0 | ±0% | 6,865,000 |
| 2016/03/24 | 81 | 82 | 80 | 80 | -1 | -1.2% | 6,421,000 |
| 2016/03/23 | 83 | 83 | 81 | 81 | -2 | -2.4% | 5,379,000 |
| 2016/03/22 | 83 | 83 | 81 | 83 | +1 | +1.2% | 6,117,000 |
| 2016/03/18 | 83 | 83 | 80 | 82 | -1 | -1.2% | 13,437,000 |
| 2016/03/17 | 83 | 84 | 82 | 83 | +1 | +1.2% | 7,568,000 |
| 2016/03/16 | 84 | 84 | 81 | 82 | -2 | -2.4% | 12,454,000 |
| 2016/03/15 | 83 | 85 | 82 | 84 | +1 | +1.2% | 14,334,000 |
| 2016/03/14 | 83 | 83 | 81 | 83 | ±0 | ±0% | 12,059,000 |
| 2016/03/11 | 80 | 83 | 79 | 83 | +2 | +2.5% | 12,362,000 |
| 2016/03/10 | 81 | 81 | 79 | 81 | +2 | +2.5% | 8,670,000 |
| 2016/03/09 | 79 | 81 | 77 | 79 | -1 | -1.3% | 16,015,000 |
| 2016/03/08 | 82 | 83 | 79 | 80 | -1 | -1.2% | 18,034,000 |
| 2016/03/07 | 81 | 82 | 79 | 81 | +3 | +3.8% | 14,267,000 |
| 2016/03/04 | 76 | 81 | 76 | 78 | +2 | +2.6% | 20,586,000 |
| 2016/03/03 | 72 | 77 | 72 | 76 | +3 | +4.1% | 18,420,000 |
| 2016/03/02 | 73 | 73 | 71 | 73 | +2 | +2.8% | 10,103,000 |
| 2016/03/01 | 72 | 72 | 70 | 71 | -1 | -1.4% | 12,308,000 |
| 2016/02/29 | 72 | 74 | 71 | 72 | ±0 | ±0% | 9,103,000 |
| 2016/02/26 | 74 | 75 | 72 | 72 | -1 | -1.4% | 16,704,000 |
| 2016/02/25 | 74 | 75 | 72 | 73 | +3 | +4.3% | 23,853,000 |
| 2016/02/24 | 70 | 71 | 70 | 70 | -1 | -1.4% | 7,280,000 |
| 2016/02/23 | 72 | 74 | 71 | 71 | -1 | -1.4% | 10,488,000 |
| 2016/02/22 | 73 | 74 | 72 | 72 | -1 | -1.4% | 8,655,000 |
| 2016/02/19 | 71 | 75 | 71 | 73 | ±0 | ±0% | 11,644,000 |
| 2016/02/18 | 72 | 76 | 72 | 73 | +3 | +4.3% | 13,853,000 |
| 2016/02/17 | 69 | 73 | 68 | 70 | ±0 | ±0% | 19,664,000 |
| 2016/02/16 | 67 | 72 | 67 | 70 | +2 | +2.9% | 13,410,000 |
| 2016/02/15 | 68 | 69 | 65 | 68 | +4 | +6.3% | 15,074,000 |
| 2016/02/12 | 67 | 68 | 64 | 64 | -7 | -9.9% | 27,920,000 |
| 2016/02/10 | 74 | 75 | 70 | 71 | -3 | -4.1% | 13,724,000 |
| 2016/02/09 | 75 | 76 | 73 | 74 | -4 | -5.1% | 15,123,000 |
2251～
2300
件表示中 / 3736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 | 48,100円 | +1.1% | - | 0.00% | 874.55倍 | 0.57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 |
| 日ヒューム | 229,100円 | +7.9% | 0.0% | 1.92% | 23.45倍 | 1.25倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| 日カーボン | 400,500円 | +5.4% | +1.6% | 4.99% | 10.80倍 | 0.85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 | 202,900円 | -6.4% | -35.2% | 4.93% | 12.33倍 | 0.55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 |
| アジアパイル | 95,300円 | +10.1% | +75.6% | 5.04% | 8.64倍 | 0.79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
