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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 246 | 246 | 240 | 242 | -7 | -2.8% | 6,430,000 |
| 2010/06/22 | 252 | 253 | 247 | 249 | ±0 | ±0% | 4,957,000 |
| 2010/06/21 | 247 | 251 | 246 | 249 | +5 | +2% | 4,444,000 |
| 2010/06/18 | 248 | 249 | 243 | 244 | -1 | -0.4% | 2,103,000 |
| 2010/06/17 | 246 | 248 | 242 | 245 | -4 | -1.6% | 5,314,000 |
| 2010/06/16 | 252 | 253 | 248 | 249 | +3 | +1.2% | 4,888,000 |
| 2010/06/15 | 248 | 250 | 246 | 246 | -1 | -0.4% | 4,256,000 |
| 2010/06/14 | 244 | 249 | 243 | 247 | +9 | +3.8% | 5,529,000 |
| 2010/06/11 | 235 | 240 | 233 | 238 | +6 | +2.6% | 11,964,000 |
| 2010/06/10 | 230 | 232 | 225 | 232 | +2 | +0.9% | 6,730,000 |
| 2010/06/09 | 236 | 236 | 226 | 230 | -6 | -2.5% | 9,852,000 |
| 2010/06/08 | 232 | 238 | 230 | 236 | +1 | +0.4% | 10,249,000 |
| 2010/06/07 | 238 | 238 | 234 | 235 | -11 | -4.5% | 6,419,000 |
| 2010/06/04 | 248 | 252 | 245 | 246 | +5 | +2.1% | 11,452,000 |
| 2010/06/03 | 237 | 242 | 236 | 241 | +8 | +3.4% | 9,894,000 |
| 2010/06/02 | 235 | 238 | 230 | 233 | -4 | -1.7% | 13,469,000 |
| 2010/06/01 | 236 | 239 | 232 | 237 | -1 | -0.4% | 9,213,000 |
| 2010/05/31 | 237 | 245 | 235 | 238 | -2 | -0.8% | 10,892,000 |
| 2010/05/28 | 247 | 248 | 236 | 240 | ±0 | ±0% | 10,987,000 |
| 2010/05/27 | 232 | 242 | 231 | 240 | +6 | +2.6% | 11,736,000 |
| 2010/05/26 | 239 | 243 | 231 | 234 | ±0 | ±0% | 11,195,000 |
| 2010/05/25 | 240 | 243 | 230 | 234 | -5 | -2.1% | 11,226,000 |
| 2010/05/24 | 237 | 241 | 235 | 239 | -1 | -0.4% | 9,084,000 |
| 2010/05/21 | 234 | 241 | 233 | 240 | -2 | -0.8% | 11,398,000 |
| 2010/05/20 | 244 | 251 | 241 | 242 | -2 | -0.8% | 11,319,000 |
| 2010/05/19 | 242 | 247 | 236 | 244 | -8 | -3.2% | 18,664,000 |
| 2010/05/18 | 258 | 260 | 251 | 252 | -2 | -0.8% | 10,297,000 |
| 2010/05/17 | 270 | 270 | 250 | 254 | -24 | -8.6% | 25,142,000 |
| 2010/05/14 | 271 | 278 | 270 | 278 | +1 | +0.4% | 11,024,000 |
| 2010/05/13 | 281 | 286 | 277 | 277 | -2 | -0.7% | 10,400,000 |
| 2010/05/12 | 278 | 289 | 278 | 279 | +3 | +1.1% | 12,970,000 |
| 2010/05/11 | 285 | 290 | 273 | 276 | ±0 | ±0% | 14,627,000 |
| 2010/05/10 | 275 | 282 | 275 | 276 | ±0 | ±0% | 13,763,000 |
| 2010/05/07 | 276 | 280 | 272 | 276 | -20 | -6.8% | 18,740,000 |
| 2010/05/06 | 303 | 306 | 294 | 296 | -15 | -4.8% | 11,496,000 |
| 2010/04/30 | 311 | 319 | 310 | 311 | +5 | +1.6% | 11,839,000 |
| 2010/04/28 | 298 | 309 | 297 | 306 | -2 | -0.6% | 15,613,000 |
| 2010/04/27 | 293 | 311 | 293 | 308 | +17 | +5.8% | 17,533,000 |
| 2010/04/26 | 284 | 294 | 284 | 291 | +11 | +3.9% | 9,603,000 |
| 2010/04/23 | 282 | 282 | 278 | 280 | -3 | -1.1% | 5,605,000 |
| 2010/04/22 | 283 | 284 | 277 | 283 | -2 | -0.7% | 4,807,000 |
| 2010/04/21 | 284 | 287 | 282 | 285 | +3 | +1.1% | 6,995,000 |
| 2010/04/20 | 285 | 286 | 278 | 282 | -3 | -1.1% | 7,244,000 |
| 2010/04/19 | 283 | 288 | 282 | 285 | -2 | -0.7% | 6,674,000 |
| 2010/04/16 | 293 | 296 | 287 | 287 | +5 | +1.8% | 17,903,000 |
| 2010/04/15 | 283 | 284 | 280 | 282 | +1 | +0.4% | 5,922,000 |
| 2010/04/14 | 277 | 284 | 277 | 281 | +5 | +1.8% | 6,264,000 |
| 2010/04/13 | 276 | 277 | 273 | 276 | -1 | -0.4% | 3,380,000 |
| 2010/04/12 | 279 | 281 | 276 | 277 | +5 | +1.8% | 8,151,000 |
| 2010/04/09 | 269 | 273 | 269 | 272 | +2 | +0.7% | 3,813,000 |
3401～
3450
件表示中 / 3456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 | 45,000円 | +0.9% | -26.1% | 0.00% | 20.00倍 | 0.44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 | 182,200円 | +8.6% | +6.0% | 2.74% | 11.54倍 | 1.39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 |
| ＳＥＣカーボン | 242,300円 | -1.1% | -22.1% | 4.13% | 8.21倍 | 0.68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 | 102,500円 | +0.8% | +0.8% | 4.39% | 10.01倍 | 0.87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 |
| ヨータイ | 178,500円 | +3.0% | +5.3% | 5.04% | 12.08倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
