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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 2015/09/18 | 109 | 110 | 107 | 107 | -3 | -2.7% | 11,452,000 |
| 2015/09/17 | 109 | 111 | 109 | 110 | +1 | +0.9% | 11,464,000 |
| 2015/09/16 | 109 | 109 | 106 | 109 | +2 | +1.9% | 5,743,000 |
| 2015/09/15 | 110 | 111 | 106 | 107 | -2 | -1.8% | 15,723,000 |
| 2015/09/14 | 109 | 111 | 108 | 109 | ±0 | ±0% | 6,707,000 |
| 2015/09/11 | 109 | 111 | 107 | 109 | -1 | -0.9% | 18,067,000 |
| 2015/09/10 | 110 | 111 | 109 | 110 | -3 | -2.7% | 11,869,000 |
| 2015/09/09 | 107 | 113 | 107 | 113 | +8 | +7.6% | 22,612,000 |
| 2015/09/08 | 104 | 106 | 103 | 105 | ±0 | ±0% | 12,960,000 |
2351～
2400
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 | 48,600円 | +1.1% | - | 0.00% | 883.64倍 | 0.58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 | 228,300円 | +7.9% | 0.0% | 1.93% | 23.37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 | 402,000円 | +5.4% | +1.6% | 4.98% | 10.84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 | 203,600円 | -6.4% | -35.2% | 4.91% | 12.37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 | 95,400円 | +10.1% | +75.6% | 5.03% | 8.65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
