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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,547 | 1,559 | 1,547 | 1,559 | +4 | +0.3% | 4,400 |
2023/05/11 | 1,551 | 1,567 | 1,545 | 1,555 | -4 | -0.3% | 6,500 |
2023/05/10 | 1,584 | 1,584 | 1,550 | 1,559 | -12 | -0.8% | 5,000 |
2023/05/09 | 1,581 | 1,581 | 1,560 | 1,571 | -7 | -0.4% | 5,300 |
2023/05/08 | 1,581 | 1,596 | 1,563 | 1,578 | +9 | +0.6% | 11,900 |
2023/05/02 | 1,561 | 1,573 | 1,541 | 1,569 | +20 | +1.3% | 7,100 |
2023/05/01 | 1,539 | 1,559 | 1,539 | 1,549 | +5 | +0.3% | 7,900 |
2023/04/28 | 1,562 | 1,566 | 1,541 | 1,544 | -17 | -1.1% | 16,800 |
2023/04/27 | 1,561 | 1,589 | 1,560 | 1,561 | -1 | -0.1% | 35,200 |
2023/04/26 | 1,601 | 1,650 | 1,532 | 1,562 | -39 | -2.4% | 106,600 |
2023/04/25 | 1,603 | 1,625 | 1,571 | 1,601 | +46 | +3% | 72,100 |
2023/04/24 | 1,558 | 1,562 | 1,546 | 1,555 | +25 | +1.6% | 16,500 |
2023/04/21 | 1,542 | 1,557 | 1,530 | 1,530 | -12 | -0.8% | 11,200 |
2023/04/20 | 1,541 | 1,549 | 1,533 | 1,542 | +1 | +0.1% | 6,400 |
2023/04/19 | 1,551 | 1,560 | 1,541 | 1,541 | -15 | -1% | 9,000 |
2023/04/18 | 1,547 | 1,568 | 1,541 | 1,556 | +9 | +0.6% | 5,900 |
2023/04/17 | 1,544 | 1,549 | 1,534 | 1,547 | +17 | +1.1% | 4,500 |
2023/04/14 | 1,526 | 1,540 | 1,517 | 1,530 | +18 | +1.2% | 5,900 |
2023/04/13 | 1,540 | 1,540 | 1,505 | 1,512 | -22 | -1.4% | 7,800 |
2023/04/12 | 1,541 | 1,550 | 1,528 | 1,534 | -6 | -0.4% | 6,300 |
2023/04/11 | 1,526 | 1,545 | 1,521 | 1,540 | +14 | +0.9% | 9,000 |
2023/04/10 | 1,500 | 1,526 | 1,497 | 1,526 | +30 | +2% | 6,300 |
2023/04/07 | 1,512 | 1,513 | 1,490 | 1,496 | -10 | -0.7% | 9,900 |
2023/04/06 | 1,510 | 1,516 | 1,500 | 1,506 | -4 | -0.3% | 5,100 |
2023/04/05 | 1,549 | 1,549 | 1,504 | 1,510 | -57 | -3.6% | 10,300 |
2023/04/04 | 1,570 | 1,574 | 1,556 | 1,567 | -3 | -0.2% | 9,800 |
2023/04/03 | 1,565 | 1,570 | 1,552 | 1,570 | +20 | +1.3% | 9,100 |
2023/03/31 | 1,523 | 1,550 | 1,523 | 1,550 | +27 | +1.8% | 6,700 |
2023/03/30 | 1,503 | 1,528 | 1,502 | 1,523 | -4 | -0.3% | 15,100 |
2023/03/29 | 1,508 | 1,527 | 1,504 | 1,527 | +27 | +1.8% | 13,600 |
2023/03/28 | 1,496 | 1,500 | 1,485 | 1,500 | +4 | +0.3% | 6,100 |
2023/03/27 | 1,497 | 1,499 | 1,486 | 1,496 | +4 | +0.3% | 4,800 |
2023/03/24 | 1,499 | 1,499 | 1,484 | 1,492 | -7 | -0.5% | 6,900 |
2023/03/23 | 1,494 | 1,500 | 1,484 | 1,499 | +4 | +0.3% | 9,600 |
2023/03/22 | 1,494 | 1,495 | 1,470 | 1,495 | +29 | +2% | 11,900 |
2023/03/20 | 1,488 | 1,524 | 1,466 | 1,466 | -22 | -1.5% | 23,500 |
2023/03/17 | 1,475 | 1,495 | 1,464 | 1,488 | -7 | -0.5% | 76,100 |
2023/03/16 | 1,480 | 1,500 | 1,480 | 1,495 | -25 | -1.6% | 145,900 |
2023/03/15 | 1,520 | 1,528 | 1,510 | 1,520 | +11 | +0.7% | 18,900 |
2023/03/14 | 1,520 | 1,535 | 1,508 | 1,509 | -34 | -2.2% | 16,400 |
2023/03/13 | 1,541 | 1,543 | 1,518 | 1,543 | -17 | -1.1% | 13,300 |
2023/03/10 | 1,569 | 1,569 | 1,550 | 1,560 | -10 | -0.6% | 12,000 |
2023/03/09 | 1,554 | 1,575 | 1,554 | 1,570 | +25 | +1.6% | 9,900 |
2023/03/08 | 1,530 | 1,548 | 1,528 | 1,545 | +11 | +0.7% | 6,300 |
2023/03/07 | 1,533 | 1,543 | 1,525 | 1,534 | +5 | +0.3% | 9,100 |
2023/03/06 | 1,521 | 1,530 | 1,515 | 1,529 | +15 | +1% | 8,000 |
2023/03/03 | 1,503 | 1,518 | 1,488 | 1,514 | +12 | +0.8% | 12,900 |
2023/03/02 | 1,510 | 1,511 | 1,502 | 1,502 | -9 | -0.6% | 4,500 |
2023/03/01 | 1,509 | 1,520 | 1,505 | 1,511 | +6 | +0.4% | 11,200 |
2023/02/28 | 1,502 | 1,513 | 1,485 | 1,505 | +21 | +1.4% | 33,300 |
251~
300
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