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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/06/15 | 1,698 | 1,698 | 1,651 | 1,652 | -54 | -3.2% | 15,300 |
| 2022/06/14 | 1,705 | 1,708 | 1,697 | 1,706 | +1 | +0.1% | 17,600 |
| 2022/06/13 | 1,710 | 1,721 | 1,704 | 1,705 | -9 | -0.5% | 7,000 |
| 2022/06/10 | 1,755 | 1,755 | 1,714 | 1,714 | -41 | -2.3% | 7,500 |
| 2022/06/09 | 1,762 | 1,764 | 1,749 | 1,755 | -3 | -0.2% | 3,800 |
| 2022/06/08 | 1,742 | 1,770 | 1,734 | 1,758 | +22 | +1.3% | 7,600 |
| 2022/06/07 | 1,748 | 1,757 | 1,736 | 1,736 | -12 | -0.7% | 3,100 |
| 2022/06/06 | 1,748 | 1,793 | 1,746 | 1,748 | ±0 | ±0% | 10,600 |
| 2022/06/03 | 1,776 | 1,777 | 1,748 | 1,748 | -28 | -1.6% | 4,700 |
| 2022/06/02 | 1,780 | 1,780 | 1,768 | 1,776 | -4 | -0.2% | 2,400 |
| 2022/06/01 | 1,785 | 1,790 | 1,746 | 1,780 | +1 | +0.1% | 4,400 |
| 2022/05/31 | 1,741 | 1,780 | 1,732 | 1,779 | +50 | +2.9% | 5,300 |
| 2022/05/30 | 1,750 | 1,777 | 1,729 | 1,729 | -21 | -1.2% | 5,200 |
| 2022/05/27 | 1,730 | 1,750 | 1,730 | 1,750 | +20 | +1.2% | 2,000 |
| 2022/05/26 | 1,730 | 1,749 | 1,728 | 1,730 | -15 | -0.9% | 6,600 |
| 2022/05/25 | 1,730 | 1,756 | 1,714 | 1,745 | +15 | +0.9% | 3,700 |
| 2022/05/24 | 1,755 | 1,761 | 1,727 | 1,730 | -32 | -1.8% | 4,000 |
| 2022/05/23 | 1,730 | 1,768 | 1,730 | 1,762 | +25 | +1.4% | 4,300 |
| 2022/05/20 | 1,727 | 1,743 | 1,727 | 1,737 | -4 | -0.2% | 4,800 |
| 2022/05/19 | 1,735 | 1,752 | 1,706 | 1,741 | -18 | -1% | 4,400 |
| 2022/05/18 | 1,744 | 1,759 | 1,733 | 1,759 | +15 | +0.9% | 2,900 |
| 2022/05/17 | 1,729 | 1,750 | 1,727 | 1,744 | -1 | -0.1% | 5,100 |
| 2022/05/16 | 1,739 | 1,749 | 1,714 | 1,745 | +5 | +0.3% | 5,600 |
| 2022/05/13 | 1,707 | 1,746 | 1,701 | 1,740 | +30 | +1.8% | 7,000 |
| 2022/05/12 | 1,727 | 1,735 | 1,710 | 1,710 | -34 | -1.9% | 8,300 |
| 2022/05/11 | 1,740 | 1,748 | 1,725 | 1,744 | +5 | +0.3% | 4,200 |
| 2022/05/10 | 1,772 | 1,772 | 1,726 | 1,739 | -33 | -1.9% | 8,900 |
| 2022/05/09 | 1,830 | 1,843 | 1,772 | 1,772 | -48 | -2.6% | 6,800 |
| 2022/05/06 | 1,784 | 1,820 | 1,771 | 1,820 | +42 | +2.4% | 4,400 |
| 2022/05/02 | 1,783 | 1,783 | 1,736 | 1,778 | +29 | +1.7% | 8,800 |
| 2022/04/28 | 1,746 | 1,749 | 1,718 | 1,749 | +25 | +1.5% | 6,900 |
| 2022/04/27 | 1,801 | 1,801 | 1,721 | 1,724 | -77 | -4.3% | 20,200 |
| 2022/04/26 | 1,767 | 1,810 | 1,767 | 1,801 | -35 | -1.9% | 18,900 |
| 2022/04/25 | 1,971 | 2,051 | 1,800 | 1,836 | -144 | -7.3% | 69,400 |
| 2022/04/22 | 1,987 | 1,989 | 1,975 | 1,980 | -7 | -0.4% | 3,700 |
| 2022/04/21 | 2,000 | 2,012 | 1,980 | 1,987 | -22 | -1.1% | 7,300 |
| 2022/04/20 | 2,005 | 2,034 | 2,001 | 2,009 | -9 | -0.4% | 6,100 |
| 2022/04/19 | 2,015 | 2,026 | 2,012 | 2,018 | -1 | ±0% | 2,300 |
| 2022/04/18 | 2,027 | 2,027 | 1,989 | 2,019 | -10 | -0.5% | 3,300 |
| 2022/04/15 | 1,982 | 2,035 | 1,968 | 2,029 | +46 | +2.3% | 6,400 |
| 2022/04/14 | 1,982 | 1,985 | 1,972 | 1,983 | +1 | +0.1% | 3,300 |
| 2022/04/13 | 1,967 | 1,986 | 1,961 | 1,982 | +13 | +0.7% | 18,500 |
| 2022/04/12 | 1,976 | 1,979 | 1,968 | 1,969 | -18 | -0.9% | 8,000 |
| 2022/04/11 | 1,991 | 2,011 | 1,978 | 1,987 | -38 | -1.9% | 17,100 |
| 2022/04/08 | 2,006 | 2,025 | 1,988 | 2,025 | +16 | +0.8% | 8,500 |
| 2022/04/07 | 2,030 | 2,030 | 2,000 | 2,009 | -30 | -1.5% | 7,400 |
751～
800
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
