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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 1,435 | 1,455 | 1,426 | 1,449 | +24 | +1.7% | 9,000 |
| 2023/01/30 | 1,446 | 1,460 | 1,425 | 1,425 | -12 | -0.8% | 38,800 |
| 2023/01/27 | 1,439 | 1,447 | 1,437 | 1,437 | ±0 | ±0% | 5,500 |
| 2023/01/26 | 1,437 | 1,447 | 1,424 | 1,437 | +4 | +0.3% | 8,000 |
| 2023/01/25 | 1,430 | 1,444 | 1,422 | 1,433 | +5 | +0.4% | 7,100 |
| 2023/01/24 | 1,429 | 1,429 | 1,422 | 1,428 | +3 | +0.2% | 3,700 |
| 2023/01/23 | 1,405 | 1,427 | 1,405 | 1,425 | +20 | +1.4% | 6,700 |
| 2023/01/20 | 1,408 | 1,409 | 1,405 | 1,405 | ±0 | ±0% | 3,500 |
| 2023/01/19 | 1,404 | 1,412 | 1,402 | 1,405 | +2 | +0.1% | 6,100 |
| 2023/01/18 | 1,403 | 1,417 | 1,402 | 1,403 | ±0 | ±0% | 7,000 |
| 2023/01/17 | 1,405 | 1,412 | 1,403 | 1,403 | -2 | -0.1% | 4,400 |
| 2023/01/16 | 1,410 | 1,430 | 1,403 | 1,405 | -3 | -0.2% | 14,900 |
| 2023/01/13 | 1,412 | 1,420 | 1,408 | 1,408 | -5 | -0.4% | 5,200 |
| 2023/01/12 | 1,423 | 1,423 | 1,410 | 1,413 | -22 | -1.5% | 6,000 |
| 2023/01/11 | 1,424 | 1,435 | 1,424 | 1,435 | +5 | +0.3% | 2,200 |
| 2023/01/10 | 1,433 | 1,440 | 1,425 | 1,430 | -2 | -0.1% | 3,400 |
| 2023/01/06 | 1,414 | 1,432 | 1,408 | 1,432 | +21 | +1.5% | 7,300 |
| 2023/01/05 | 1,415 | 1,415 | 1,406 | 1,411 | -11 | -0.8% | 4,500 |
| 2023/01/04 | 1,432 | 1,433 | 1,419 | 1,422 | +5 | +0.4% | 4,900 |
| 2022/12/30 | 1,414 | 1,420 | 1,414 | 1,417 | +3 | +0.2% | 8,300 |
| 2022/12/29 | 1,417 | 1,418 | 1,410 | 1,414 | -1 | -0.1% | 5,400 |
| 2022/12/28 | 1,421 | 1,421 | 1,410 | 1,415 | -6 | -0.4% | 16,400 |
| 2022/12/27 | 1,421 | 1,426 | 1,420 | 1,421 | +3 | +0.2% | 4,600 |
| 2022/12/26 | 1,417 | 1,428 | 1,416 | 1,418 | +1 | +0.1% | 8,500 |
| 2022/12/23 | 1,430 | 1,430 | 1,417 | 1,417 | -13 | -0.9% | 6,400 |
| 2022/12/22 | 1,431 | 1,436 | 1,426 | 1,430 | +5 | +0.4% | 3,900 |
| 2022/12/21 | 1,436 | 1,436 | 1,420 | 1,425 | -6 | -0.4% | 18,300 |
| 2022/12/20 | 1,444 | 1,451 | 1,431 | 1,431 | -13 | -0.9% | 8,400 |
| 2022/12/19 | 1,450 | 1,454 | 1,444 | 1,444 | -7 | -0.5% | 4,300 |
| 2022/12/16 | 1,459 | 1,459 | 1,441 | 1,451 | -8 | -0.5% | 16,300 |
| 2022/12/15 | 1,461 | 1,464 | 1,452 | 1,459 | +2 | +0.1% | 5,000 |
| 2022/12/14 | 1,472 | 1,472 | 1,453 | 1,457 | +4 | +0.3% | 5,100 |
| 2022/12/13 | 1,467 | 1,467 | 1,443 | 1,453 | +10 | +0.7% | 5,700 |
| 2022/12/12 | 1,434 | 1,447 | 1,434 | 1,443 | +11 | +0.8% | 4,700 |
| 2022/12/09 | 1,430 | 1,437 | 1,429 | 1,432 | +3 | +0.2% | 5,400 |
| 2022/12/08 | 1,443 | 1,443 | 1,427 | 1,429 | -9 | -0.6% | 11,300 |
| 2022/12/07 | 1,442 | 1,446 | 1,438 | 1,438 | -3 | -0.2% | 5,500 |
| 2022/12/06 | 1,455 | 1,455 | 1,437 | 1,441 | -19 | -1.3% | 17,000 |
| 2022/12/05 | 1,473 | 1,473 | 1,457 | 1,460 | ±0 | ±0% | 3,700 |
| 2022/12/02 | 1,476 | 1,476 | 1,460 | 1,460 | -18 | -1.2% | 10,000 |
| 2022/12/01 | 1,501 | 1,501 | 1,475 | 1,478 | -8 | -0.5% | 6,200 |
| 2022/11/30 | 1,498 | 1,502 | 1,486 | 1,486 | -3 | -0.2% | 4,100 |
| 2022/11/29 | 1,506 | 1,507 | 1,489 | 1,489 | -16 | -1.1% | 6,700 |
| 2022/11/28 | 1,514 | 1,514 | 1,498 | 1,505 | +2 | +0.1% | 7,500 |
| 2022/11/25 | 1,509 | 1,511 | 1,502 | 1,503 | -6 | -0.4% | 5,800 |
| 2022/11/24 | 1,499 | 1,509 | 1,495 | 1,509 | +14 | +0.9% | 7,700 |
| 2022/11/22 | 1,499 | 1,500 | 1,493 | 1,495 | ±0 | ±0% | 4,600 |
| 2022/11/21 | 1,495 | 1,499 | 1,493 | 1,495 | ±0 | ±0% | 3,000 |
| 2022/11/18 | 1,493 | 1,498 | 1,491 | 1,495 | +10 | +0.7% | 3,700 |
| 2022/11/17 | 1,486 | 1,496 | 1,481 | 1,485 | -1 | -0.1% | 7,200 |
601～
650
件表示中 / 3740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 | 254,900円 | +7.2% | -5.7% | 2.55% | 4.54倍 | 0.31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 |
| 倉 元 | 23,100円 | +168.0% | +150.0% | 0.00% | 222.12倍 | 2.99倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
| ノザワ | 90,700円 | +2.5% | +19.2% | 4.41% | 7.44倍 | 0.51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 |
| Ａ＆ＡＭ | 119,500円 | +13.5% | +27.3% | 5.02% | 4.83倍 | 0.49倍 |
|
太平洋セメントグループの中核建材会社。工業製品や自動車関連部品も。環境分野にも進出 |
| ジオスター | 29,400円 | -0.8% | -36.7% | 2.04% | 15.33倍 | 0.39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
