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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,644 | 1,654 | 1,640 | 1,641 | -3 | -0.2% | 2,800 |
| 2022/08/25 | 1,648 | 1,655 | 1,639 | 1,644 | -4 | -0.2% | 1,600 |
| 2022/08/24 | 1,663 | 1,663 | 1,636 | 1,648 | -13 | -0.8% | 7,800 |
| 2022/08/23 | 1,660 | 1,679 | 1,660 | 1,661 | -5 | -0.3% | 1,200 |
| 2022/08/22 | 1,656 | 1,677 | 1,656 | 1,666 | +1 | +0.1% | 1,700 |
| 2022/08/19 | 1,657 | 1,674 | 1,657 | 1,665 | +8 | +0.5% | 2,200 |
| 2022/08/18 | 1,681 | 1,681 | 1,655 | 1,657 | -24 | -1.4% | 3,500 |
| 2022/08/17 | 1,668 | 1,681 | 1,668 | 1,681 | +13 | +0.8% | 4,500 |
| 2022/08/16 | 1,671 | 1,674 | 1,660 | 1,668 | -3 | -0.2% | 3,400 |
| 2022/08/15 | 1,672 | 1,675 | 1,656 | 1,671 | -8 | -0.5% | 3,500 |
| 2022/08/12 | 1,647 | 1,679 | 1,646 | 1,679 | +30 | +1.8% | 5,200 |
| 2022/08/10 | 1,637 | 1,649 | 1,627 | 1,649 | +15 | +0.9% | 4,800 |
| 2022/08/09 | 1,635 | 1,637 | 1,625 | 1,634 | -1 | -0.1% | 3,600 |
| 2022/08/08 | 1,626 | 1,637 | 1,626 | 1,635 | +1 | +0.1% | 1,900 |
| 2022/08/05 | 1,628 | 1,641 | 1,627 | 1,634 | +7 | +0.4% | 3,500 |
| 2022/08/04 | 1,620 | 1,631 | 1,620 | 1,627 | +13 | +0.8% | 1,800 |
| 2022/08/03 | 1,639 | 1,650 | 1,613 | 1,614 | -25 | -1.5% | 4,400 |
| 2022/08/02 | 1,655 | 1,655 | 1,639 | 1,639 | -22 | -1.3% | 2,900 |
| 2022/08/01 | 1,690 | 1,690 | 1,641 | 1,661 | -15 | -0.9% | 13,700 |
| 2022/07/29 | 1,640 | 1,711 | 1,611 | 1,676 | +44 | +2.7% | 34,100 |
| 2022/07/28 | 1,630 | 1,642 | 1,624 | 1,632 | +14 | +0.9% | 6,700 |
| 2022/07/27 | 1,635 | 1,639 | 1,618 | 1,618 | -13 | -0.8% | 3,300 |
| 2022/07/26 | 1,610 | 1,652 | 1,610 | 1,631 | +23 | +1.4% | 9,800 |
| 2022/07/25 | 1,621 | 1,621 | 1,603 | 1,608 | -2 | -0.1% | 12,000 |
| 2022/07/22 | 1,610 | 1,624 | 1,610 | 1,610 | -1 | -0.1% | 6,300 |
| 2022/07/21 | 1,605 | 1,615 | 1,605 | 1,611 | +6 | +0.4% | 5,200 |
| 2022/07/20 | 1,617 | 1,628 | 1,605 | 1,605 | -9 | -0.6% | 8,000 |
| 2022/07/19 | 1,620 | 1,622 | 1,614 | 1,614 | +3 | +0.2% | 2,400 |
| 2022/07/15 | 1,628 | 1,628 | 1,611 | 1,611 | -7 | -0.4% | 2,000 |
| 2022/07/14 | 1,612 | 1,623 | 1,612 | 1,618 | +6 | +0.4% | 8,200 |
| 2022/07/13 | 1,620 | 1,622 | 1,611 | 1,612 | +4 | +0.2% | 2,200 |
| 2022/07/12 | 1,627 | 1,627 | 1,603 | 1,608 | -31 | -1.9% | 8,800 |
| 2022/07/11 | 1,606 | 1,639 | 1,606 | 1,639 | +35 | +2.2% | 7,700 |
| 2022/07/08 | 1,615 | 1,635 | 1,604 | 1,604 | -18 | -1.1% | 10,400 |
| 2022/07/07 | 1,628 | 1,628 | 1,610 | 1,622 | +3 | +0.2% | 3,400 |
| 2022/07/06 | 1,605 | 1,626 | 1,605 | 1,619 | -3 | -0.2% | 5,300 |
| 2022/07/05 | 1,638 | 1,638 | 1,613 | 1,622 | ±0 | ±0% | 10,800 |
| 2022/07/04 | 1,620 | 1,639 | 1,619 | 1,622 | +5 | +0.3% | 3,400 |
| 2022/07/01 | 1,623 | 1,631 | 1,606 | 1,617 | -9 | -0.6% | 10,000 |
| 2022/06/30 | 1,651 | 1,651 | 1,619 | 1,626 | -17 | -1% | 9,400 |
| 2022/06/29 | 1,653 | 1,664 | 1,643 | 1,643 | -30 | -1.8% | 8,100 |
| 2022/06/28 | 1,667 | 1,688 | 1,666 | 1,673 | +13 | +0.8% | 4,700 |
| 2022/06/27 | 1,660 | 1,674 | 1,660 | 1,660 | ±0 | ±0% | 2,200 |
| 2022/06/24 | 1,651 | 1,678 | 1,651 | 1,660 | +10 | +0.6% | 4,700 |
| 2022/06/23 | 1,634 | 1,655 | 1,631 | 1,650 | +16 | +1% | 7,600 |
| 2022/06/22 | 1,639 | 1,641 | 1,630 | 1,634 | -2 | -0.1% | 7,800 |
| 2022/06/21 | 1,623 | 1,644 | 1,623 | 1,636 | +34 | +2.1% | 6,000 |
| 2022/06/20 | 1,646 | 1,646 | 1,602 | 1,602 | -44 | -2.7% | 8,700 |
| 2022/06/17 | 1,661 | 1,664 | 1,646 | 1,646 | -15 | -0.9% | 7,700 |
| 2022/06/16 | 1,662 | 1,679 | 1,661 | 1,661 | +9 | +0.5% | 5,400 |
751～
800
件表示中 / 3786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 | 294,200円 | +7.2% | -5.7% | 2.21% | 5.26倍 | 0.37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 |
| 神島化 | 147,600円 | +2.5% | +22.2% | 3.12% | 8.95倍 | 1.04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 |
| 旭コンクリ | 99,100円 | +3.9% | +3.3% | 1.41% | 31.07倍 | 1.07倍 |
|
太平洋セメント系。官需８割以上。ボックスカルバート（矩形コンクリ管）主力。耐震工法得意 |
| ノザワ | 101,100円 | +2.5% | +19.2% | 3.96% | 11.09倍 | 0.57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 |
| ジオスター | 35,300円 | -0.8% | -36.7% | 1.70% | 18.40倍 | 0.47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
