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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,791 | 2,802 | 2,751 | 2,785 | -15 | -0.5% | 31,000 |
| 2024/03/21 | 2,770 | 2,825 | 2,748 | 2,800 | +38 | +1.4% | 49,300 |
| 2024/03/19 | 2,785 | 2,857 | 2,760 | 2,762 | -54 | -1.9% | 40,600 |
| 2024/03/18 | 2,870 | 2,874 | 2,771 | 2,816 | -127 | -4.3% | 123,400 |
| 2024/03/15 | 2,897 | 2,976 | 2,864 | 2,943 | +61 | +2.1% | 209,300 |
| 2024/03/14 | 2,850 | 2,896 | 2,850 | 2,882 | +11 | +0.4% | 31,900 |
| 2024/03/13 | 2,926 | 2,930 | 2,865 | 2,871 | -37 | -1.3% | 24,500 |
| 2024/03/12 | 2,871 | 2,915 | 2,850 | 2,908 | +23 | +0.8% | 17,800 |
| 2024/03/11 | 2,885 | 2,944 | 2,858 | 2,885 | -1 | ±0% | 42,300 |
| 2024/03/08 | 2,830 | 2,914 | 2,829 | 2,886 | +40 | +1.4% | 33,000 |
| 2024/03/07 | 2,888 | 2,898 | 2,838 | 2,846 | -24 | -0.8% | 36,300 |
| 2024/03/06 | 2,805 | 2,901 | 2,795 | 2,870 | +32 | +1.1% | 42,800 |
| 2024/03/05 | 2,848 | 2,885 | 2,830 | 2,838 | -2 | -0.1% | 63,100 |
| 2024/03/04 | 2,886 | 2,923 | 2,840 | 2,840 | -29 | -1% | 64,300 |
| 2024/03/01 | 2,805 | 2,869 | 2,789 | 2,869 | +36 | +1.3% | 113,300 |
| 2024/02/29 | 3,130 | 3,130 | 2,792 | 2,833 | -367 | -11.5% | 424,400 |
| 2024/02/28 | 3,205 | 3,235 | 3,185 | 3,200 | -5 | -0.2% | 21,600 |
| 2024/02/27 | 3,200 | 3,285 | 3,200 | 3,205 | +5 | +0.2% | 19,900 |
| 2024/02/26 | 3,200 | 3,240 | 3,185 | 3,200 | +10 | +0.3% | 20,300 |
| 2024/02/22 | 3,215 | 3,240 | 3,140 | 3,190 | -10 | -0.3% | 19,500 |
| 2024/02/21 | 3,180 | 3,235 | 3,130 | 3,200 | +20 | +0.6% | 45,400 |
| 2024/02/20 | 3,300 | 3,305 | 3,180 | 3,180 | -95 | -2.9% | 36,500 |
| 2024/02/19 | 3,250 | 3,350 | 3,250 | 3,275 | +30 | +0.9% | 21,100 |
| 2024/02/16 | 3,240 | 3,285 | 3,195 | 3,245 | +15 | +0.5% | 48,700 |
| 2024/02/15 | 3,510 | 3,535 | 3,200 | 3,230 | -275 | -7.8% | 113,200 |
| 2024/02/14 | 3,570 | 3,640 | 3,505 | 3,505 | -70 | -2% | 21,000 |
| 2024/02/13 | 3,525 | 3,655 | 3,460 | 3,575 | +50 | +1.4% | 47,000 |
| 2024/02/09 | 3,515 | 3,620 | 3,485 | 3,525 | ±0 | ±0% | 33,800 |
| 2024/02/08 | 3,495 | 3,610 | 3,445 | 3,525 | +15 | +0.4% | 66,000 |
| 2024/02/07 | 3,510 | 3,595 | 3,475 | 3,510 | -25 | -0.7% | 36,900 |
| 2024/02/06 | 3,680 | 3,690 | 3,530 | 3,535 | -145 | -3.9% | 45,400 |
| 2024/02/05 | 3,790 | 3,800 | 3,680 | 3,680 | -100 | -2.6% | 38,600 |
| 2024/02/02 | 3,800 | 3,840 | 3,705 | 3,780 | -20 | -0.5% | 96,200 |
| 2024/02/01 | 3,770 | 4,135 | 3,675 | 3,800 | +100 | +2.7% | 270,100 |
| 2024/01/31 | 3,380 | 3,770 | 3,295 | 3,700 | +365 | +10.9% | 261,900 |
| 2024/01/30 | 3,285 | 3,340 | 3,245 | 3,335 | +75 | +2.3% | 57,900 |
| 2024/01/29 | 3,240 | 3,285 | 3,240 | 3,260 | +20 | +0.6% | 21,100 |
| 2024/01/26 | 3,320 | 3,350 | 3,235 | 3,240 | -85 | -2.6% | 50,300 |
| 2024/01/25 | 3,320 | 3,385 | 3,300 | 3,325 | -55 | -1.6% | 25,700 |
| 2024/01/24 | 3,325 | 3,445 | 3,325 | 3,380 | +50 | +1.5% | 26,000 |
| 2024/01/23 | 3,405 | 3,465 | 3,315 | 3,330 | -70 | -2.1% | 31,000 |
| 2024/01/22 | 3,395 | 3,500 | 3,375 | 3,400 | ±0 | ±0% | 39,700 |
| 2024/01/19 | 3,390 | 3,425 | 3,370 | 3,400 | +10 | +0.3% | 14,900 |
| 2024/01/18 | 3,425 | 3,455 | 3,390 | 3,390 | -30 | -0.9% | 12,200 |
| 2024/01/17 | 3,475 | 3,530 | 3,420 | 3,420 | -50 | -1.4% | 15,600 |
| 2024/01/16 | 3,510 | 3,535 | 3,455 | 3,470 | -35 | -1% | 20,500 |
| 2024/01/15 | 3,475 | 3,560 | 3,465 | 3,505 | +55 | +1.6% | 24,200 |
| 2024/01/12 | 3,450 | 3,525 | 3,420 | 3,450 | -50 | -1.4% | 27,300 |
| 2024/01/11 | 3,540 | 3,575 | 3,500 | 3,500 | -30 | -0.8% | 20,000 |
| 2024/01/10 | 3,490 | 3,550 | 3,460 | 3,530 | +50 | +1.4% | 18,200 |
301～
350
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 | 123,200円 | +2.5% | +22.2% | 3.73% | 7.44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 | 20,500円 | +168.0% | +150.0% | 0.00% | 197.11倍 | 2.65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
