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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,671 | 2,854 | 2,607 | 2,821 | +139 | +5.2% | 155,300 |
| 2024/04/25 | 2,818 | 2,830 | 2,590 | 2,682 | -165 | -5.8% | 173,600 |
| 2024/04/24 | 2,800 | 2,885 | 2,800 | 2,847 | +84 | +3% | 55,700 |
| 2024/04/23 | 2,700 | 2,799 | 2,700 | 2,763 | +100 | +3.8% | 43,700 |
| 2024/04/22 | 2,645 | 2,698 | 2,641 | 2,663 | +44 | +1.7% | 38,500 |
| 2024/04/19 | 2,683 | 2,695 | 2,591 | 2,619 | -114 | -4.2% | 49,900 |
| 2024/04/18 | 2,702 | 2,735 | 2,651 | 2,733 | +31 | +1.1% | 32,700 |
| 2024/04/17 | 2,772 | 2,790 | 2,683 | 2,702 | -86 | -3.1% | 40,400 |
| 2024/04/16 | 2,815 | 2,854 | 2,778 | 2,788 | -63 | -2.2% | 23,700 |
| 2024/04/15 | 2,815 | 2,871 | 2,800 | 2,851 | -14 | -0.5% | 19,900 |
| 2024/04/12 | 2,843 | 2,875 | 2,825 | 2,865 | +5 | +0.2% | 21,100 |
| 2024/04/11 | 2,879 | 2,908 | 2,850 | 2,860 | -62 | -2.1% | 14,900 |
| 2024/04/10 | 2,890 | 2,944 | 2,874 | 2,922 | +43 | +1.5% | 18,400 |
| 2024/04/09 | 2,875 | 2,899 | 2,862 | 2,879 | +4 | +0.1% | 11,900 |
| 2024/04/08 | 2,906 | 2,919 | 2,856 | 2,875 | -31 | -1.1% | 15,400 |
| 2024/04/05 | 2,819 | 2,909 | 2,819 | 2,906 | +19 | +0.7% | 25,800 |
| 2024/04/04 | 2,842 | 2,892 | 2,842 | 2,887 | +54 | +1.9% | 19,100 |
| 2024/04/03 | 2,850 | 2,882 | 2,805 | 2,833 | -34 | -1.2% | 18,300 |
| 2024/04/02 | 2,927 | 2,930 | 2,856 | 2,867 | -75 | -2.5% | 22,900 |
| 2024/04/01 | 3,015 | 3,025 | 2,921 | 2,942 | -83 | -2.7% | 24,800 |
| 2024/03/29 | 2,923 | 3,040 | 2,923 | 3,025 | +103 | +3.5% | 43,200 |
| 2024/03/28 | 2,804 | 3,005 | 2,801 | 2,922 | +111 | +3.9% | 71,900 |
| 2024/03/27 | 2,800 | 2,846 | 2,785 | 2,811 | +27 | +1% | 31,800 |
| 2024/03/26 | 2,756 | 2,817 | 2,736 | 2,784 | +29 | +1.1% | 25,300 |
| 2024/03/25 | 2,809 | 2,809 | 2,755 | 2,755 | -30 | -1.1% | 31,700 |
| 2024/03/22 | 2,791 | 2,802 | 2,751 | 2,785 | -15 | -0.5% | 31,000 |
| 2024/03/21 | 2,770 | 2,825 | 2,748 | 2,800 | +38 | +1.4% | 49,300 |
| 2024/03/19 | 2,785 | 2,857 | 2,760 | 2,762 | -54 | -1.9% | 40,600 |
| 2024/03/18 | 2,870 | 2,874 | 2,771 | 2,816 | -127 | -4.3% | 123,400 |
| 2024/03/15 | 2,897 | 2,976 | 2,864 | 2,943 | +61 | +2.1% | 209,300 |
| 2024/03/14 | 2,850 | 2,896 | 2,850 | 2,882 | +11 | +0.4% | 31,900 |
| 2024/03/13 | 2,926 | 2,930 | 2,865 | 2,871 | -37 | -1.3% | 24,500 |
| 2024/03/12 | 2,871 | 2,915 | 2,850 | 2,908 | +23 | +0.8% | 17,800 |
| 2024/03/11 | 2,885 | 2,944 | 2,858 | 2,885 | -1 | ±0% | 42,300 |
| 2024/03/08 | 2,830 | 2,914 | 2,829 | 2,886 | +40 | +1.4% | 33,000 |
| 2024/03/07 | 2,888 | 2,898 | 2,838 | 2,846 | -24 | -0.8% | 36,300 |
| 2024/03/06 | 2,805 | 2,901 | 2,795 | 2,870 | +32 | +1.1% | 42,800 |
| 2024/03/05 | 2,848 | 2,885 | 2,830 | 2,838 | -2 | -0.1% | 63,100 |
| 2024/03/04 | 2,886 | 2,923 | 2,840 | 2,840 | -29 | -1% | 64,300 |
| 2024/03/01 | 2,805 | 2,869 | 2,789 | 2,869 | +36 | +1.3% | 113,300 |
| 2024/02/29 | 3,130 | 3,130 | 2,792 | 2,833 | -367 | -11.5% | 424,400 |
| 2024/02/28 | 3,205 | 3,235 | 3,185 | 3,200 | -5 | -0.2% | 21,600 |
| 2024/02/27 | 3,200 | 3,285 | 3,200 | 3,205 | +5 | +0.2% | 19,900 |
| 2024/02/26 | 3,200 | 3,240 | 3,185 | 3,200 | +10 | +0.3% | 20,300 |
| 2024/02/22 | 3,215 | 3,240 | 3,140 | 3,190 | -10 | -0.3% | 19,500 |
| 2024/02/21 | 3,180 | 3,235 | 3,130 | 3,200 | +20 | +0.6% | 45,400 |
| 2024/02/20 | 3,300 | 3,305 | 3,180 | 3,180 | -95 | -2.9% | 36,500 |
| 2024/02/19 | 3,250 | 3,350 | 3,250 | 3,275 | +30 | +0.9% | 21,100 |
| 2024/02/16 | 3,240 | 3,285 | 3,195 | 3,245 | +15 | +0.5% | 48,700 |
| 2024/02/15 | 3,510 | 3,535 | 3,200 | 3,230 | -275 | -7.8% | 113,200 |
1～
50
件表示中 / 3445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 | 282,100円 | -1.5% | -60.8% | 2.13% | 6.90倍 | 0.38倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
| 日山村硝 | 143,900円 | +7.1% | - | 3.47% | 1.29倍 | 0.30倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| 神島化 | 152,300円 | +7.2% | +2.7% | 2.76% | 8.62倍 | 1.25倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| ヤマウＨＤ | 187,600円 | +8.1% | +9.3% | 3.94% | 7.65倍 | 1.24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 | 35,600円 | +6.6% | -6.0% | 2.25% | 13.92倍 | 0.50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
