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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 102 | 103 | 101 | 101 | ±0 | ±0% | 20,810,000 |
| 2015/12/04 | 101 | 103 | 101 | 101 | -1 | -1% | 20,780,000 |
| 2015/12/03 | 103 | 104 | 102 | 102 | -2 | -1.9% | 23,409,000 |
| 2015/12/02 | 104 | 105 | 103 | 104 | ±0 | ±0% | 14,150,000 |
| 2015/12/01 | 104 | 106 | 104 | 104 | -2 | -1.9% | 17,854,000 |
| 2015/11/30 | 106 | 107 | 104 | 106 | +1 | +1% | 20,770,000 |
| 2015/11/27 | 106 | 108 | 105 | 105 | ±0 | ±0% | 18,162,000 |
| 2015/11/26 | 106 | 107 | 105 | 105 | -1 | -0.9% | 16,453,000 |
| 2015/11/25 | 106 | 107 | 106 | 106 | -1 | -0.9% | 7,252,000 |
| 2015/11/24 | 106 | 107 | 106 | 107 | +2 | +1.9% | 10,440,000 |
| 2015/11/20 | 105 | 106 | 105 | 105 | -1 | -0.9% | 7,699,000 |
| 2015/11/19 | 106 | 106 | 105 | 106 | +1 | +1% | 6,400,000 |
| 2015/11/18 | 106 | 107 | 105 | 105 | -1 | -0.9% | 8,093,000 |
| 2015/11/17 | 106 | 108 | 105 | 106 | +1 | +1% | 12,748,000 |
| 2015/11/16 | 104 | 105 | 103 | 105 | ±0 | ±0% | 10,433,000 |
| 2015/11/13 | 105 | 107 | 104 | 105 | ±0 | ±0% | 8,213,000 |
| 2015/11/12 | 105 | 106 | 105 | 105 | -1 | -0.9% | 5,510,000 |
| 2015/11/11 | 106 | 107 | 104 | 106 | ±0 | ±0% | 10,072,000 |
| 2015/11/10 | 107 | 108 | 106 | 106 | -3 | -2.8% | 11,400,000 |
| 2015/11/09 | 109 | 110 | 107 | 109 | +1 | +0.9% | 13,577,000 |
| 2015/11/06 | 106 | 108 | 104 | 108 | +3 | +2.9% | 17,579,000 |
| 2015/11/05 | 106 | 106 | 104 | 105 | ±0 | ±0% | 8,746,000 |
| 2015/11/04 | 107 | 107 | 105 | 105 | +1 | +1% | 8,662,000 |
| 2015/11/02 | 104 | 106 | 103 | 104 | -1 | -1% | 14,386,000 |
| 2015/10/30 | 106 | 107 | 103 | 105 | -9 | -7.9% | 33,406,000 |
| 2015/10/29 | 114 | 114 | 112 | 114 | +1 | +0.9% | 9,359,000 |
| 2015/10/28 | 114 | 115 | 112 | 113 | -2 | -1.7% | 18,817,000 |
| 2015/10/27 | 115 | 115 | 114 | 115 | -1 | -0.9% | 5,245,000 |
| 2015/10/26 | 116 | 116 | 115 | 116 | +1 | +0.9% | 3,380,000 |
| 2015/10/23 | 116 | 117 | 114 | 115 | +1 | +0.9% | 9,149,000 |
| 2015/10/22 | 113 | 115 | 113 | 114 | -1 | -0.9% | 10,661,000 |
| 2015/10/21 | 112 | 115 | 111 | 115 | +3 | +2.7% | 11,819,000 |
| 2015/10/20 | 113 | 114 | 111 | 112 | -2 | -1.8% | 13,568,000 |
| 2015/10/19 | 113 | 114 | 112 | 114 | +2 | +1.8% | 4,346,000 |
| 2015/10/16 | 114 | 116 | 112 | 112 | ±0 | ±0% | 13,484,000 |
| 2015/10/15 | 110 | 112 | 109 | 112 | +1 | +0.9% | 5,813,000 |
| 2015/10/14 | 112 | 115 | 111 | 111 | -2 | -1.8% | 18,001,000 |
| 2015/10/13 | 112 | 116 | 111 | 113 | +1 | +0.9% | 18,731,000 |
| 2015/10/09 | 107 | 112 | 107 | 112 | +5 | +4.7% | 15,958,000 |
| 2015/10/08 | 107 | 109 | 106 | 107 | ±0 | ±0% | 7,875,000 |
| 2015/10/07 | 105 | 108 | 105 | 107 | +1 | +0.9% | 10,975,000 |
| 2015/10/06 | 105 | 107 | 104 | 106 | +3 | +2.9% | 8,979,000 |
| 2015/10/05 | 103 | 105 | 102 | 103 | ±0 | ±0% | 7,444,000 |
| 2015/10/02 | 102 | 104 | 101 | 103 | ±0 | ±0% | 7,140,000 |
| 2015/10/01 | 101 | 104 | 100 | 103 | +2 | +2% | 12,627,000 |
| 2015/09/30 | 100 | 102 | 99 | 101 | +3 | +3.1% | 10,693,000 |
| 2015/09/29 | 101 | 101 | 97 | 98 | -5 | -4.9% | 26,342,000 |
| 2015/09/28 | 105 | 105 | 102 | 103 | -2 | -1.9% | 13,409,000 |
| 2015/09/25 | 103 | 105 | 101 | 105 | +1 | +1% | 14,764,000 |
| 2015/09/24 | 105 | 107 | 103 | 104 | -3 | -2.8% | 11,441,000 |
2301～
2350
件表示中 / 3695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 | 41,200円 | +2.1% | - | 0.00% | - | 0.34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 | 418,000円 | +5.4% | +1.6% | 4.78% | 11.27倍 | 0.89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 | 199,800円 | -1.1% | -22.1% | 5.01% | 6.68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 |
| ヨータイ | 177,700円 | +1.3% | -5.5% | 5.06% | 13.29倍 | 1.00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 | 90,100円 | -6.0% | -44.0% | 4.99% | 14.92倍 | 0.75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
