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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 2,818 | 2,844 | 2,792 | 2,818 | -17 | -0.6% | 6,700 |
| 2024/07/23 | 2,785 | 2,835 | 2,785 | 2,835 | +25 | +0.9% | 6,600 |
| 2024/07/22 | 2,824 | 2,830 | 2,785 | 2,810 | -14 | -0.5% | 8,600 |
| 2024/07/19 | 2,850 | 2,850 | 2,806 | 2,824 | -25 | -0.9% | 6,800 |
| 2024/07/18 | 2,842 | 2,889 | 2,840 | 2,849 | ±0 | ±0% | 5,400 |
| 2024/07/17 | 2,865 | 2,895 | 2,846 | 2,849 | +7 | +0.2% | 4,400 |
| 2024/07/16 | 2,883 | 2,883 | 2,830 | 2,842 | +2 | +0.1% | 7,300 |
| 2024/07/12 | 2,824 | 2,860 | 2,816 | 2,840 | +5 | +0.2% | 6,100 |
| 2024/07/11 | 2,832 | 2,853 | 2,810 | 2,835 | +15 | +0.5% | 6,900 |
| 2024/07/10 | 2,861 | 2,878 | 2,801 | 2,820 | -45 | -1.6% | 12,400 |
| 2024/07/09 | 2,926 | 2,931 | 2,865 | 2,865 | -61 | -2.1% | 12,200 |
| 2024/07/08 | 2,931 | 2,972 | 2,926 | 2,926 | -9 | -0.3% | 6,000 |
| 2024/07/05 | 2,931 | 2,970 | 2,913 | 2,935 | -12 | -0.4% | 11,900 |
| 2024/07/04 | 2,931 | 2,969 | 2,927 | 2,947 | +13 | +0.4% | 4,800 |
| 2024/07/03 | 2,930 | 2,946 | 2,924 | 2,934 | +4 | +0.1% | 4,400 |
| 2024/07/02 | 2,931 | 2,949 | 2,906 | 2,930 | -10 | -0.3% | 3,200 |
| 2024/07/01 | 2,950 | 2,950 | 2,890 | 2,940 | -3 | -0.1% | 10,000 |
| 2024/06/28 | 2,955 | 2,961 | 2,914 | 2,943 | +13 | +0.4% | 5,400 |
| 2024/06/27 | 2,947 | 2,964 | 2,927 | 2,930 | -9 | -0.3% | 8,300 |
| 2024/06/26 | 2,945 | 2,950 | 2,921 | 2,939 | +18 | +0.6% | 8,800 |
| 2024/06/25 | 2,882 | 2,928 | 2,882 | 2,921 | +41 | +1.4% | 12,900 |
| 2024/06/24 | 2,889 | 2,916 | 2,872 | 2,880 | +28 | +1% | 9,000 |
| 2024/06/21 | 2,842 | 2,871 | 2,830 | 2,852 | +7 | +0.2% | 5,100 |
| 2024/06/20 | 2,828 | 2,875 | 2,824 | 2,845 | -3 | -0.1% | 5,900 |
| 2024/06/19 | 2,840 | 2,857 | 2,830 | 2,848 | +8 | +0.3% | 6,600 |
| 2024/06/18 | 2,856 | 2,888 | 2,818 | 2,840 | -16 | -0.6% | 6,400 |
| 2024/06/17 | 2,843 | 2,874 | 2,809 | 2,856 | +13 | +0.5% | 7,700 |
| 2024/06/14 | 2,777 | 2,883 | 2,777 | 2,843 | +42 | +1.5% | 8,200 |
| 2024/06/13 | 2,890 | 2,896 | 2,772 | 2,801 | -81 | -2.8% | 14,600 |
| 2024/06/12 | 2,925 | 2,925 | 2,877 | 2,882 | -51 | -1.7% | 4,700 |
| 2024/06/11 | 2,925 | 2,949 | 2,919 | 2,933 | +25 | +0.9% | 10,400 |
| 2024/06/10 | 2,889 | 2,929 | 2,888 | 2,908 | +19 | +0.7% | 3,500 |
| 2024/06/07 | 2,887 | 2,924 | 2,850 | 2,889 | +2 | +0.1% | 4,900 |
| 2024/06/06 | 2,945 | 2,946 | 2,887 | 2,887 | +9 | +0.3% | 8,000 |
201～
250
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 | 256,600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 | 102,000円 | +6.3% | +10.1% | 4.12% | 8.05倍 | 0.72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 | 123,300円 | +2.5% | +22.2% | 3.73% | 7.45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 | 86,800円 | +2.5% | +19.2% | 4.61% | 7.12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 | 20,600円 | +168.0% | +150.0% | 0.00% | 198.08倍 | 2.66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
