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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/06/05 | 2,871 | 2,893 | 2,852 | 2,878 | +3 | +0.1% | 4,300 |
| 2024/06/04 | 2,887 | 2,924 | 2,874 | 2,875 | -12 | -0.4% | 7,700 |
| 2024/06/03 | 2,889 | 2,914 | 2,848 | 2,887 | +18 | +0.6% | 11,800 |
| 2024/05/31 | 2,775 | 2,870 | 2,775 | 2,869 | +94 | +3.4% | 7,900 |
| 2024/05/30 | 2,863 | 2,863 | 2,774 | 2,775 | -85 | -3% | 18,800 |
| 2024/05/29 | 2,898 | 2,898 | 2,845 | 2,860 | -40 | -1.4% | 8,200 |
| 2024/05/28 | 2,895 | 2,901 | 2,860 | 2,900 | +5 | +0.2% | 6,900 |
| 2024/05/27 | 2,867 | 2,895 | 2,857 | 2,895 | +35 | +1.2% | 5,400 |
| 2024/05/24 | 2,874 | 2,898 | 2,847 | 2,860 | -14 | -0.5% | 7,800 |
| 2024/05/23 | 2,851 | 2,877 | 2,824 | 2,874 | +23 | +0.8% | 4,500 |
| 2024/05/22 | 2,845 | 2,870 | 2,840 | 2,851 | +10 | +0.4% | 9,500 |
| 2024/05/21 | 2,923 | 2,950 | 2,840 | 2,841 | -82 | -2.8% | 20,800 |
| 2024/05/20 | 2,832 | 2,932 | 2,832 | 2,923 | +97 | +3.4% | 27,000 |
| 2024/05/17 | 2,817 | 2,854 | 2,795 | 2,826 | +7 | +0.2% | 13,400 |
| 2024/05/16 | 2,813 | 2,878 | 2,810 | 2,819 | +10 | +0.4% | 11,600 |
| 2024/05/15 | 2,974 | 2,974 | 2,809 | 2,809 | -136 | -4.6% | 25,500 |
| 2024/05/14 | 2,976 | 2,991 | 2,926 | 2,945 | -12 | -0.4% | 15,400 |
| 2024/05/13 | 2,920 | 2,989 | 2,920 | 2,957 | +37 | +1.3% | 21,000 |
| 2024/05/10 | 2,925 | 2,985 | 2,904 | 2,920 | -5 | -0.2% | 26,500 |
| 2024/05/09 | 2,845 | 2,934 | 2,824 | 2,925 | +80 | +2.8% | 22,300 |
| 2024/05/08 | 2,848 | 2,877 | 2,840 | 2,845 | -3 | -0.1% | 15,700 |
| 2024/05/07 | 2,763 | 2,860 | 2,751 | 2,848 | +109 | +4% | 23,800 |
| 2024/05/02 | 2,764 | 2,800 | 2,732 | 2,739 | -25 | -0.9% | 19,000 |
| 2024/05/01 | 2,738 | 2,819 | 2,738 | 2,764 | +42 | +1.5% | 28,300 |
| 2024/04/30 | 2,725 | 2,803 | 2,677 | 2,722 | -99 | -3.5% | 84,200 |
| 2024/04/26 | 2,671 | 2,854 | 2,607 | 2,821 | +139 | +5.2% | 155,300 |
| 2024/04/25 | 2,818 | 2,830 | 2,590 | 2,682 | -165 | -5.8% | 173,600 |
| 2024/04/24 | 2,800 | 2,885 | 2,800 | 2,847 | +84 | +3% | 55,700 |
| 2024/04/23 | 2,700 | 2,799 | 2,700 | 2,763 | +100 | +3.8% | 43,700 |
| 2024/04/22 | 2,645 | 2,698 | 2,641 | 2,663 | +44 | +1.7% | 38,500 |
| 2024/04/19 | 2,683 | 2,695 | 2,591 | 2,619 | -114 | -4.2% | 49,900 |
| 2024/04/18 | 2,702 | 2,735 | 2,651 | 2,733 | +31 | +1.1% | 32,700 |
| 2024/04/17 | 2,772 | 2,790 | 2,683 | 2,702 | -86 | -3.1% | 40,400 |
| 2024/04/16 | 2,815 | 2,854 | 2,778 | 2,788 | -63 | -2.2% | 23,700 |
301～
350
件表示中 / 3786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 | 288,500円 | +7.2% | -5.7% | 2.25% | 5.16倍 | 0.36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 | 147,500円 | +2.5% | +22.2% | 3.12% | 8.94倍 | 1.04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 |
| 旭コンクリ | 102,500円 | +3.9% | +3.3% | 1.37% | 32.14倍 | 1.11倍 |
|
太平洋セメント系。官需８割以上。ボックスカルバート（矩形コンクリ管）主力。耐震工法得意 |
| ノザワ | 100,400円 | +2.5% | +19.2% | 3.98% | 11.01倍 | 0.57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 |
| ジオスター | 35,600円 | -0.8% | -36.7% | 1.69% | 18.56倍 | 0.47倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
市場注目の銘柄
チャート関連のコラム
