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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 3,570 | 3,640 | 3,505 | 3,505 | -70 | -2% | 21,000 |
| 2024/02/13 | 3,525 | 3,655 | 3,460 | 3,575 | +50 | +1.4% | 47,000 |
| 2024/02/09 | 3,515 | 3,620 | 3,485 | 3,525 | ±0 | ±0% | 33,800 |
| 2024/02/08 | 3,495 | 3,610 | 3,445 | 3,525 | +15 | +0.4% | 66,000 |
| 2024/02/07 | 3,510 | 3,595 | 3,475 | 3,510 | -25 | -0.7% | 36,900 |
| 2024/02/06 | 3,680 | 3,690 | 3,530 | 3,535 | -145 | -3.9% | 45,400 |
| 2024/02/05 | 3,790 | 3,800 | 3,680 | 3,680 | -100 | -2.6% | 38,600 |
| 2024/02/02 | 3,800 | 3,840 | 3,705 | 3,780 | -20 | -0.5% | 96,200 |
| 2024/02/01 | 3,770 | 4,135 | 3,675 | 3,800 | +100 | +2.7% | 270,100 |
| 2024/01/31 | 3,380 | 3,770 | 3,295 | 3,700 | +365 | +10.9% | 261,900 |
| 2024/01/30 | 3,285 | 3,340 | 3,245 | 3,335 | +75 | +2.3% | 57,900 |
| 2024/01/29 | 3,240 | 3,285 | 3,240 | 3,260 | +20 | +0.6% | 21,100 |
| 2024/01/26 | 3,320 | 3,350 | 3,235 | 3,240 | -85 | -2.6% | 50,300 |
| 2024/01/25 | 3,320 | 3,385 | 3,300 | 3,325 | -55 | -1.6% | 25,700 |
| 2024/01/24 | 3,325 | 3,445 | 3,325 | 3,380 | +50 | +1.5% | 26,000 |
| 2024/01/23 | 3,405 | 3,465 | 3,315 | 3,330 | -70 | -2.1% | 31,000 |
| 2024/01/22 | 3,395 | 3,500 | 3,375 | 3,400 | ±0 | ±0% | 39,700 |
| 2024/01/19 | 3,390 | 3,425 | 3,370 | 3,400 | +10 | +0.3% | 14,900 |
| 2024/01/18 | 3,425 | 3,455 | 3,390 | 3,390 | -30 | -0.9% | 12,200 |
| 2024/01/17 | 3,475 | 3,530 | 3,420 | 3,420 | -50 | -1.4% | 15,600 |
| 2024/01/16 | 3,510 | 3,535 | 3,455 | 3,470 | -35 | -1% | 20,500 |
| 2024/01/15 | 3,475 | 3,560 | 3,465 | 3,505 | +55 | +1.6% | 24,200 |
| 2024/01/12 | 3,450 | 3,525 | 3,420 | 3,450 | -50 | -1.4% | 27,300 |
| 2024/01/11 | 3,540 | 3,575 | 3,500 | 3,500 | -30 | -0.8% | 20,000 |
| 2024/01/10 | 3,490 | 3,550 | 3,460 | 3,530 | +50 | +1.4% | 18,200 |
| 2024/01/09 | 3,365 | 3,490 | 3,365 | 3,480 | +125 | +3.7% | 22,800 |
| 2024/01/05 | 3,415 | 3,415 | 3,340 | 3,355 | -60 | -1.8% | 21,600 |
| 2024/01/04 | 3,330 | 3,420 | 3,320 | 3,415 | +40 | +1.2% | 21,300 |
| 2023/12/29 | 3,315 | 3,485 | 3,290 | 3,375 | +60 | +1.8% | 29,300 |
| 2023/12/28 | 3,310 | 3,365 | 3,240 | 3,315 | -20 | -0.6% | 41,600 |
| 2023/12/27 | 3,325 | 3,420 | 3,310 | 3,335 | -25 | -0.7% | 52,400 |
| 2023/12/26 | 3,475 | 3,500 | 3,310 | 3,360 | -115 | -3.3% | 55,100 |
| 2023/12/25 | 3,520 | 3,545 | 3,440 | 3,475 | -45 | -1.3% | 19,900 |
| 2023/12/22 | 3,515 | 3,570 | 3,480 | 3,520 | +65 | +1.9% | 22,400 |
| 2023/12/21 | 3,530 | 3,575 | 3,445 | 3,455 | -90 | -2.5% | 26,500 |
| 2023/12/20 | 3,635 | 3,700 | 3,530 | 3,545 | -55 | -1.5% | 43,000 |
| 2023/12/19 | 3,455 | 3,700 | 3,455 | 3,600 | +180 | +5.3% | 53,500 |
| 2023/12/18 | 3,580 | 3,580 | 3,405 | 3,420 | -175 | -4.9% | 30,700 |
| 2023/12/15 | 3,550 | 3,605 | 3,510 | 3,595 | +45 | +1.3% | 38,200 |
| 2023/12/14 | 3,590 | 3,600 | 3,500 | 3,550 | -20 | -0.6% | 28,500 |
| 2023/12/13 | 3,540 | 3,610 | 3,525 | 3,570 | +30 | +0.8% | 27,100 |
| 2023/12/12 | 3,525 | 3,585 | 3,505 | 3,540 | +15 | +0.4% | 23,400 |
| 2023/12/11 | 3,450 | 3,540 | 3,450 | 3,525 | +75 | +2.2% | 19,700 |
| 2023/12/08 | 3,440 | 3,500 | 3,410 | 3,450 | -30 | -0.9% | 34,900 |
51～
100
件表示中 / 3451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 | 294,500円 | -1.5% | -60.8% | 2.04% | 7.23倍 | 0.39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 | 145,800円 | +7.1% | - | 3.43% | 1.31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 | 150,700円 | +7.2% | +2.7% | 2.79% | 8.53倍 | 1.24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 | 182,000円 | +3.8% | -5.6% | 4.34% | 6.96倍 | 1.05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 | 38,200円 | +6.6% | +20.0% | 2.88% | 10.85倍 | 0.53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
