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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 2,570 | 2,627 | 2,543 | 2,571 | +32 | +1.3% | 5,200 |
| 2024/08/15 | 2,420 | 2,608 | 2,420 | 2,539 | +119 | +4.9% | 11,900 |
| 2024/08/14 | 2,392 | 2,476 | 2,392 | 2,420 | +28 | +1.2% | 8,100 |
| 2024/08/13 | 2,356 | 2,420 | 2,356 | 2,392 | +45 | +1.9% | 11,800 |
| 2024/08/09 | 2,397 | 2,422 | 2,311 | 2,347 | -23 | -1% | 20,000 |
| 2024/08/08 | 2,403 | 2,471 | 2,370 | 2,370 | -28 | -1.2% | 15,900 |
| 2024/08/07 | 2,347 | 2,514 | 2,347 | 2,398 | +1 | ±0% | 14,600 |
| 2024/08/06 | 2,340 | 2,488 | 2,310 | 2,397 | +257 | +12% | 19,700 |
| 2024/08/05 | 2,430 | 2,466 | 2,140 | 2,140 | -425 | -16.6% | 54,500 |
| 2024/08/02 | 2,725 | 2,732 | 2,551 | 2,565 | -227 | -8.1% | 49,100 |
| 2024/08/01 | 2,853 | 2,914 | 2,758 | 2,792 | -61 | -2.1% | 16,200 |
| 2024/07/31 | 2,708 | 2,916 | 2,708 | 2,853 | +143 | +5.3% | 32,300 |
| 2024/07/30 | 2,749 | 2,773 | 2,693 | 2,710 | -89 | -3.2% | 48,800 |
| 2024/07/29 | 2,794 | 2,829 | 2,772 | 2,799 | +11 | +0.4% | 13,300 |
| 2024/07/26 | 2,757 | 2,830 | 2,716 | 2,788 | +15 | +0.5% | 11,700 |
| 2024/07/25 | 2,788 | 2,834 | 2,753 | 2,773 | -45 | -1.6% | 16,100 |
201～
250
件表示中 / 3754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 | 269,000円 | +7.2% | -5.7% | 2.42% | 4.81倍 | 0.33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 | 131,100円 | +2.5% | +22.2% | 3.51% | 7.92倍 | 0.92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 | 99,400円 | +2.5% | +19.2% | 4.02% | 8.16倍 | 0.56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 | 22,900円 | +168.0% | +150.0% | 0.00% | 220.19倍 | 2.96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 |
| 日インシュレ | 114,500円 | +6.5% | +19.7% | 3.23% | 12.10倍 | 0.72倍 |
|
高層ビルやプラント、発電所向けに耐火建材や保温材の製造、販売から設計、施工も手がける |
市場注目の銘柄
チャート関連のコラム
