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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,369 | 2,400 | 2,366 | 2,394 | +4 | +0.2% | 28,500 |
| 2024/10/29 | 2,375 | 2,402 | 2,375 | 2,390 | ±0 | ±0% | 4,500 |
| 2024/10/28 | 2,394 | 2,405 | 2,380 | 2,390 | -10 | -0.4% | 11,500 |
| 2024/10/25 | 2,439 | 2,439 | 2,362 | 2,400 | ±0 | ±0% | 25,800 |
| 2024/10/24 | 2,400 | 2,515 | 2,370 | 2,400 | -32 | -1.3% | 70,000 |
| 2024/10/23 | 2,415 | 2,432 | 2,400 | 2,432 | +2 | +0.1% | 4,900 |
| 2024/10/22 | 2,411 | 2,430 | 2,386 | 2,430 | +23 | +1% | 6,700 |
| 2024/10/21 | 2,440 | 2,440 | 2,400 | 2,407 | -3 | -0.1% | 5,500 |
| 2024/10/18 | 2,402 | 2,421 | 2,392 | 2,410 | +8 | +0.3% | 8,200 |
| 2024/10/17 | 2,413 | 2,415 | 2,394 | 2,402 | -12 | -0.5% | 4,000 |
| 2024/10/16 | 2,371 | 2,425 | 2,371 | 2,414 | +38 | +1.6% | 3,900 |
| 2024/10/15 | 2,380 | 2,388 | 2,370 | 2,376 | +5 | +0.2% | 3,400 |
| 2024/10/11 | 2,370 | 2,381 | 2,362 | 2,371 | +7 | +0.3% | 8,000 |
| 2024/10/10 | 2,392 | 2,392 | 2,364 | 2,364 | -19 | -0.8% | 10,600 |
| 2024/10/09 | 2,423 | 2,423 | 2,382 | 2,383 | -34 | -1.4% | 20,000 |
| 2024/10/08 | 2,431 | 2,449 | 2,402 | 2,417 | -43 | -1.7% | 15,600 |
| 2024/10/07 | 2,475 | 2,475 | 2,445 | 2,460 | +8 | +0.3% | 5,000 |
| 2024/10/04 | 2,464 | 2,464 | 2,444 | 2,452 | -12 | -0.5% | 3,300 |
| 2024/10/03 | 2,450 | 2,469 | 2,440 | 2,464 | +24 | +1% | 1,700 |
| 2024/10/02 | 2,425 | 2,450 | 2,424 | 2,440 | +13 | +0.5% | 9,300 |
| 2024/10/01 | 2,417 | 2,443 | 2,416 | 2,427 | +47 | +2% | 5,300 |
| 2024/09/30 | 2,421 | 2,421 | 2,370 | 2,380 | -61 | -2.5% | 15,800 |
| 2024/09/27 | 2,472 | 2,472 | 2,436 | 2,441 | -13 | -0.5% | 5,800 |
| 2024/09/26 | 2,466 | 2,466 | 2,440 | 2,454 | +14 | +0.6% | 3,600 |
| 2024/09/25 | 2,440 | 2,455 | 2,429 | 2,440 | ±0 | ±0% | 7,700 |
| 2024/09/24 | 2,474 | 2,474 | 2,439 | 2,440 | -34 | -1.4% | 4,000 |
| 2024/09/20 | 2,452 | 2,474 | 2,440 | 2,474 | +18 | +0.7% | 4,300 |
| 2024/09/19 | 2,467 | 2,488 | 2,440 | 2,456 | -14 | -0.6% | 5,800 |
| 2024/09/18 | 2,444 | 2,480 | 2,439 | 2,470 | +37 | +1.5% | 8,600 |
| 2024/09/17 | 2,460 | 2,460 | 2,410 | 2,433 | -35 | -1.4% | 8,100 |
| 2024/09/13 | 2,427 | 2,470 | 2,427 | 2,468 | +4 | +0.2% | 5,300 |
| 2024/09/12 | 2,460 | 2,474 | 2,443 | 2,464 | +12 | +0.5% | 8,600 |
| 2024/09/11 | 2,480 | 2,487 | 2,410 | 2,452 | -28 | -1.1% | 13,300 |
| 2024/09/10 | 2,480 | 2,495 | 2,473 | 2,480 | -16 | -0.6% | 4,100 |
| 2024/09/09 | 2,403 | 2,506 | 2,403 | 2,496 | +46 | +1.9% | 10,000 |
| 2024/09/06 | 2,486 | 2,486 | 2,428 | 2,450 | -11 | -0.4% | 8,400 |
| 2024/09/05 | 2,424 | 2,481 | 2,422 | 2,461 | +1 | ±0% | 14,100 |
| 2024/09/04 | 2,507 | 2,515 | 2,454 | 2,460 | -96 | -3.8% | 13,200 |
| 2024/09/03 | 2,515 | 2,575 | 2,515 | 2,556 | -5 | -0.2% | 2,100 |
| 2024/09/02 | 2,560 | 2,563 | 2,530 | 2,561 | +6 | +0.2% | 2,300 |
| 2024/08/30 | 2,536 | 2,555 | 2,536 | 2,555 | +25 | +1% | 1,500 |
| 2024/08/29 | 2,502 | 2,560 | 2,502 | 2,530 | ±0 | ±0% | 5,400 |
| 2024/08/28 | 2,547 | 2,547 | 2,504 | 2,530 | -16 | -0.6% | 3,800 |
| 2024/08/27 | 2,526 | 2,548 | 2,526 | 2,546 | +20 | +0.8% | 5,300 |
| 2024/08/26 | 2,512 | 2,531 | 2,512 | 2,526 | +20 | +0.8% | 1,600 |
| 2024/08/23 | 2,503 | 2,532 | 2,457 | 2,506 | +3 | +0.1% | 5,700 |
| 2024/08/22 | 2,495 | 2,515 | 2,495 | 2,503 | +12 | +0.5% | 4,600 |
| 2024/08/21 | 2,480 | 2,499 | 2,451 | 2,491 | -19 | -0.8% | 7,300 |
| 2024/08/20 | 2,527 | 2,545 | 2,510 | 2,510 | +4 | +0.2% | 4,400 |
| 2024/08/19 | 2,559 | 2,569 | 2,477 | 2,506 | -65 | -2.5% | 8,300 |
151～
200
件表示中 / 3720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 | 256,700円 | +7.2% | -5.7% | 2.53% | 4.57倍 | 0.32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 |
| 美濃窯業 | 99,000円 | +6.3% | +10.1% | 4.24% | 7.81倍 | 0.70倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
| 神島化 | 122,800円 | +2.5% | +22.2% | 3.75% | 7.42倍 | 0.86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 |
| ノザワ | 86,200円 | +2.5% | +19.2% | 4.64% | 7.07倍 | 0.49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 |
| 倉 元 | 20,300円 | +168.0% | +150.0% | 0.00% | 195.19倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
