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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,590 | 1,627 | 1,588 | 1,618 | +28 | +1.8% | 10,200 |
| 2023/07/21 | 1,585 | 1,605 | 1,585 | 1,590 | -1 | -0.1% | 4,100 |
| 2023/07/20 | 1,576 | 1,603 | 1,576 | 1,591 | -1 | -0.1% | 5,500 |
| 2023/07/19 | 1,591 | 1,598 | 1,575 | 1,592 | +7 | +0.4% | 6,700 |
| 2023/07/18 | 1,568 | 1,589 | 1,550 | 1,585 | +37 | +2.4% | 13,100 |
| 2023/07/14 | 1,552 | 1,562 | 1,531 | 1,548 | +1 | +0.1% | 9,500 |
| 2023/07/13 | 1,585 | 1,585 | 1,544 | 1,547 | -20 | -1.3% | 12,500 |
| 2023/07/12 | 1,606 | 1,607 | 1,567 | 1,567 | -30 | -1.9% | 7,900 |
| 2023/07/11 | 1,608 | 1,608 | 1,589 | 1,597 | -2 | -0.1% | 7,700 |
| 2023/07/10 | 1,601 | 1,614 | 1,587 | 1,599 | +13 | +0.8% | 17,300 |
| 2023/07/07 | 1,567 | 1,604 | 1,563 | 1,586 | +6 | +0.4% | 9,200 |
| 2023/07/06 | 1,603 | 1,603 | 1,570 | 1,580 | -15 | -0.9% | 15,500 |
| 2023/07/05 | 1,625 | 1,625 | 1,595 | 1,595 | -30 | -1.8% | 11,900 |
| 2023/07/04 | 1,629 | 1,629 | 1,617 | 1,625 | -3 | -0.2% | 3,600 |
| 2023/07/03 | 1,610 | 1,636 | 1,610 | 1,628 | +20 | +1.2% | 8,800 |
| 2023/06/30 | 1,604 | 1,613 | 1,602 | 1,608 | +4 | +0.2% | 4,600 |
| 2023/06/29 | 1,598 | 1,616 | 1,590 | 1,604 | +6 | +0.4% | 10,100 |
| 2023/06/28 | 1,562 | 1,598 | 1,561 | 1,598 | +33 | +2.1% | 6,900 |
| 2023/06/27 | 1,562 | 1,566 | 1,543 | 1,565 | +6 | +0.4% | 5,200 |
| 2023/06/26 | 1,569 | 1,569 | 1,550 | 1,559 | -4 | -0.3% | 7,500 |
| 2023/06/23 | 1,585 | 1,586 | 1,559 | 1,563 | -17 | -1.1% | 7,100 |
| 2023/06/22 | 1,579 | 1,599 | 1,579 | 1,580 | +1 | +0.1% | 7,300 |
| 2023/06/21 | 1,560 | 1,584 | 1,560 | 1,579 | +21 | +1.3% | 5,500 |
| 2023/06/20 | 1,572 | 1,572 | 1,551 | 1,558 | -11 | -0.7% | 11,800 |
| 2023/06/19 | 1,569 | 1,580 | 1,564 | 1,569 | +2 | +0.1% | 4,800 |
| 2023/06/16 | 1,587 | 1,587 | 1,564 | 1,567 | -4 | -0.3% | 13,900 |
| 2023/06/15 | 1,572 | 1,587 | 1,552 | 1,571 | -25 | -1.6% | 17,800 |
| 2023/06/14 | 1,540 | 1,596 | 1,538 | 1,596 | +58 | +3.8% | 21,300 |
| 2023/06/13 | 1,548 | 1,549 | 1,528 | 1,538 | -1 | -0.1% | 8,900 |
| 2023/06/12 | 1,534 | 1,548 | 1,533 | 1,539 | +4 | +0.3% | 6,200 |
| 2023/06/09 | 1,516 | 1,541 | 1,516 | 1,535 | +19 | +1.3% | 14,600 |
| 2023/06/08 | 1,519 | 1,527 | 1,510 | 1,516 | -3 | -0.2% | 10,400 |
| 2023/06/07 | 1,529 | 1,547 | 1,519 | 1,519 | -20 | -1.3% | 8,200 |
| 2023/06/06 | 1,548 | 1,548 | 1,528 | 1,539 | -9 | -0.6% | 12,200 |
| 2023/06/05 | 1,519 | 1,550 | 1,518 | 1,548 | +40 | +2.7% | 11,900 |
| 2023/06/02 | 1,509 | 1,522 | 1,508 | 1,508 | +14 | +0.9% | 6,600 |
| 2023/06/01 | 1,494 | 1,495 | 1,478 | 1,494 | +8 | +0.5% | 10,600 |
| 2023/05/31 | 1,521 | 1,521 | 1,481 | 1,486 | -28 | -1.8% | 15,300 |
| 2023/05/30 | 1,523 | 1,524 | 1,514 | 1,514 | -8 | -0.5% | 5,700 |
| 2023/05/29 | 1,529 | 1,536 | 1,517 | 1,522 | +7 | +0.5% | 3,700 |
| 2023/05/26 | 1,530 | 1,533 | 1,515 | 1,515 | -10 | -0.7% | 5,100 |
| 2023/05/25 | 1,543 | 1,543 | 1,525 | 1,525 | -8 | -0.5% | 3,700 |
| 2023/05/24 | 1,525 | 1,544 | 1,525 | 1,533 | +8 | +0.5% | 5,300 |
| 2023/05/23 | 1,509 | 1,546 | 1,508 | 1,525 | +16 | +1.1% | 11,900 |
| 2023/05/22 | 1,512 | 1,519 | 1,506 | 1,509 | -4 | -0.3% | 5,900 |
| 2023/05/19 | 1,521 | 1,525 | 1,512 | 1,513 | -2 | -0.1% | 5,400 |
| 2023/05/18 | 1,529 | 1,532 | 1,511 | 1,515 | -13 | -0.9% | 8,100 |
| 2023/05/17 | 1,551 | 1,551 | 1,520 | 1,528 | -11 | -0.7% | 10,000 |
| 2023/05/16 | 1,556 | 1,559 | 1,537 | 1,539 | -22 | -1.4% | 7,700 |
| 2023/05/15 | 1,566 | 1,568 | 1,561 | 1,561 | +2 | +0.1% | 3,300 |
201～
250
件表示中 / 3458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 | 292,300円 | -1.5% | -60.8% | 2.05% | 7.17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 |
| クニミネ工 | 111,700円 | +4.0% | -5.1% | 3.58% | 13.33倍 | 0.65倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
| 神島化 | 149,900円 | +7.2% | +2.7% | 2.80% | 8.48倍 | 1.23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 | 179,900円 | +3.8% | -5.6% | 4.39% | 6.88倍 | 1.04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 |
| 倉 元 | 31,700円 | +56.3% | - | 0.00% | 185.38倍 | 56.81倍 |
|
液晶用中小型ガラス基板加工が主。切断から成膜まで一貫加工。資産や事業の売却で再建図る |
市場注目の銘柄
チャート関連のコラム
