石塚硝子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/13 | 3,370 | 3,425 | 3,330 | 3,365 | +15 | +0.4% | 13,600 |
| 2026/04/10 | 3,355 | 3,370 | 3,335 | 3,350 | -10 | -0.3% | 6,500 |
| 2026/04/09 | 3,400 | 3,425 | 3,335 | 3,360 | -75 | -2.2% | 11,900 |
| 2026/04/08 | 3,320 | 3,450 | 3,320 | 3,435 | +165 | +5% | 20,900 |
| 2026/04/07 | 3,250 | 3,300 | 3,250 | 3,270 | +20 | +0.6% | 7,000 |
| 2026/04/06 | 3,260 | 3,270 | 3,215 | 3,250 | -10 | -0.3% | 8,800 |
| 2026/04/03 | 3,210 | 3,275 | 3,200 | 3,260 | +55 | +1.7% | 18,300 |
| 2026/04/02 | 3,220 | 3,270 | 3,205 | 3,205 | -25 | -0.8% | 17,700 |
| 2026/04/01 | 3,250 | 3,290 | 3,200 | 3,230 | +10 | +0.3% | 22,700 |
| 2026/03/31 | 3,195 | 3,315 | 3,135 | 3,220 | +10 | +0.3% | 36,300 |
| 2026/03/30 | 3,265 | 3,265 | 3,185 | 3,210 | -195 | -5.7% | 38,200 |
| 2026/03/27 | 3,405 | 3,415 | 3,385 | 3,405 | -5 | -0.1% | 17,100 |
| 2026/03/26 | 3,515 | 3,555 | 3,410 | 3,410 | -70 | -2% | 19,100 |
| 2026/03/25 | 3,345 | 3,510 | 3,345 | 3,480 | +200 | +6.1% | 37,800 |
| 2026/03/24 | 3,240 | 3,290 | 3,235 | 3,280 | +65 | +2% | 13,700 |
| 2026/03/23 | 3,300 | 3,305 | 3,215 | 3,215 | -155 | -4.6% | 30,400 |
| 2026/03/19 | 3,440 | 3,460 | 3,370 | 3,370 | -140 | -4% | 38,800 |
| 2026/03/18 | 3,405 | 3,515 | 3,395 | 3,510 | +15 | +0.4% | 52,600 |
| 2026/03/17 | 3,515 | 3,535 | 3,460 | 3,495 | +35 | +1% | 90,700 |
| 2026/03/16 | 3,435 | 3,505 | 3,430 | 3,460 | +25 | +0.7% | 32,500 |
| 2026/03/13 | 3,455 | 3,455 | 3,360 | 3,435 | -60 | -1.7% | 33,500 |
| 2026/03/12 | 3,640 | 3,665 | 3,450 | 3,495 | -155 | -4.2% | 55,400 |
| 2026/03/11 | 3,760 | 3,825 | 3,650 | 3,650 | -110 | -2.9% | 27,700 |
| 2026/03/10 | 3,735 | 3,845 | 3,735 | 3,760 | +65 | +1.8% | 18,800 |
| 2026/03/09 | 3,770 | 3,830 | 3,625 | 3,695 | -220 | -5.6% | 40,900 |
| 2026/03/06 | 3,865 | 3,920 | 3,865 | 3,915 | +10 | +0.3% | 3,600 |
| 2026/03/05 | 3,850 | 3,965 | 3,850 | 3,905 | +120 | +3.2% | 10,200 |
| 2026/03/04 | 3,910 | 3,935 | 3,755 | 3,785 | -190 | -4.8% | 26,600 |
| 2026/03/03 | 3,995 | 4,025 | 3,900 | 3,975 | -20 | -0.5% | 19,900 |
| 2026/03/02 | 3,905 | 4,030 | 3,905 | 3,995 | -5 | -0.1% | 18,800 |
| 2026/02/27 | 3,970 | 4,025 | 3,945 | 4,000 | +30 | +0.8% | 14,200 |
| 2026/02/26 | 3,945 | 3,975 | 3,945 | 3,970 | +45 | +1.1% | 5,000 |
| 2026/02/25 | 3,895 | 3,945 | 3,875 | 3,925 | +30 | +0.8% | 8,900 |
| 2026/02/24 | 3,905 | 3,930 | 3,845 | 3,895 | -25 | -0.6% | 23,500 |
| 2026/02/20 | 3,915 | 3,960 | 3,915 | 3,920 | -40 | -1% | 3,800 |
| 2026/02/19 | 3,935 | 3,960 | 3,920 | 3,960 | +25 | +0.6% | 1,900 |
| 2026/02/18 | 3,900 | 3,940 | 3,890 | 3,935 | +20 | +0.5% | 5,500 |
| 2026/02/17 | 3,845 | 3,945 | 3,830 | 3,915 | +70 | +1.8% | 8,500 |
| 2026/02/16 | 3,875 | 3,875 | 3,805 | 3,845 | -30 | -0.8% | 8,900 |
| 2026/02/13 | 3,975 | 3,975 | 3,865 | 3,875 | -105 | -2.6% | 6,300 |
| 2026/02/12 | 3,920 | 3,980 | 3,895 | 3,980 | +45 | +1.1% | 6,900 |
| 2026/02/10 | 3,920 | 3,970 | 3,920 | 3,935 | +20 | +0.5% | 3,100 |
| 2026/02/09 | 3,945 | 4,040 | 3,915 | 3,915 | ±0 | ±0% | 15,300 |
| 2026/02/06 | 3,850 | 3,920 | 3,825 | 3,915 | +5 | +0.1% | 6,000 |
| 2026/02/05 | 3,885 | 3,925 | 3,855 | 3,910 | -20 | -0.5% | 6,400 |
| 2026/02/04 | 3,950 | 3,950 | 3,890 | 3,930 | +40 | +1% | 5,300 |
| 2026/02/03 | 3,960 | 3,980 | 3,760 | 3,890 | -90 | -2.3% | 26,500 |
| 2026/02/02 | 3,810 | 4,135 | 3,800 | 3,980 | +310 | +8.4% | 63,600 |
| 2026/01/30 | 3,490 | 3,670 | 3,355 | 3,670 | +200 | +5.8% | 70,800 |
| 2026/01/29 | 3,455 | 3,480 | 3,410 | 3,470 | +35 | +1% | 16,600 |
1～
50
件表示中 / 3922件
類似銘柄と比較する
現在ご覧いただいている「石塚硝」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 |
|---|---|---|---|---|---|---|---|---|
| 石塚硝 | 336,500円 | +7.2% | -1.7% | 2.08% | 5.73倍 | 0.39倍 |
|
製瓶・ガラス食器大手。大手飲料向けペットボトル予備成形品が収益柱に。パウチ飲料充填も |
| 美濃窯業 | 118,300円 | +6.3% | +10.1% | 3.55% | 9.34倍 | 0.81倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
| ノザワ | 124,800円 | +2.5% | +19.2% | 3.45% | 13.88倍 | 0.71倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
| ヤマウＨＤ | 217,000円 | -1.9% | -7.5% | 4.75% | 6.26倍 | 1.08倍 |
|
土木中心のコンクリート２次製品メーカー、九州の有力企業。Ｍ＆Ａで本州に再展開。官需７割 |
| ジオスター | 42,400円 | +0.6% | +27.8% | 2.83% | 7.38倍 | 0.54倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
市場注目の銘柄
チャート関連のコラム
