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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,468 | 1,512 | 1,468 | 1,484 | +22 | +1.5% | 27,600 |
2023/02/24 | 1,461 | 1,462 | 1,456 | 1,462 | +8 | +0.6% | 4,000 |
2023/02/22 | 1,453 | 1,460 | 1,452 | 1,454 | +2 | +0.1% | 3,900 |
2023/02/21 | 1,448 | 1,457 | 1,445 | 1,452 | +7 | +0.5% | 6,700 |
2023/02/20 | 1,452 | 1,456 | 1,445 | 1,445 | ±0 | ±0% | 4,100 |
2023/02/17 | 1,449 | 1,451 | 1,441 | 1,445 | -4 | -0.3% | 2,600 |
2023/02/16 | 1,452 | 1,452 | 1,442 | 1,449 | +3 | +0.2% | 3,100 |
2023/02/15 | 1,451 | 1,451 | 1,442 | 1,446 | +4 | +0.3% | 2,300 |
2023/02/14 | 1,432 | 1,449 | 1,432 | 1,442 | +11 | +0.8% | 2,300 |
2023/02/13 | 1,451 | 1,451 | 1,426 | 1,431 | -14 | -1% | 7,800 |
2023/02/10 | 1,447 | 1,453 | 1,444 | 1,445 | -2 | -0.1% | 3,100 |
2023/02/09 | 1,441 | 1,447 | 1,438 | 1,447 | -3 | -0.2% | 1,700 |
2023/02/08 | 1,442 | 1,450 | 1,438 | 1,450 | +6 | +0.4% | 2,900 |
2023/02/07 | 1,450 | 1,450 | 1,442 | 1,444 | -10 | -0.7% | 1,400 |
2023/02/06 | 1,448 | 1,455 | 1,448 | 1,454 | +6 | +0.4% | 2,400 |
2023/02/03 | 1,451 | 1,455 | 1,446 | 1,448 | ±0 | ±0% | 4,500 |
2023/02/02 | 1,448 | 1,451 | 1,443 | 1,448 | -2 | -0.1% | 2,400 |
2023/02/01 | 1,452 | 1,452 | 1,444 | 1,450 | +1 | +0.1% | 3,700 |
2023/01/31 | 1,435 | 1,455 | 1,426 | 1,449 | +24 | +1.7% | 9,000 |
2023/01/30 | 1,446 | 1,460 | 1,425 | 1,425 | -12 | -0.8% | 38,800 |
2023/01/27 | 1,439 | 1,447 | 1,437 | 1,437 | ±0 | ±0% | 5,500 |
2023/01/26 | 1,437 | 1,447 | 1,424 | 1,437 | +4 | +0.3% | 8,000 |
2023/01/25 | 1,430 | 1,444 | 1,422 | 1,433 | +5 | +0.4% | 7,100 |
2023/01/24 | 1,429 | 1,429 | 1,422 | 1,428 | +3 | +0.2% | 3,700 |
2023/01/23 | 1,405 | 1,427 | 1,405 | 1,425 | +20 | +1.4% | 6,700 |
2023/01/20 | 1,408 | 1,409 | 1,405 | 1,405 | ±0 | ±0% | 3,500 |
2023/01/19 | 1,404 | 1,412 | 1,402 | 1,405 | +2 | +0.1% | 6,100 |
2023/01/18 | 1,403 | 1,417 | 1,402 | 1,403 | ±0 | ±0% | 7,000 |
2023/01/17 | 1,405 | 1,412 | 1,403 | 1,403 | -2 | -0.1% | 4,400 |
2023/01/16 | 1,410 | 1,430 | 1,403 | 1,405 | -3 | -0.2% | 14,900 |
2023/01/13 | 1,412 | 1,420 | 1,408 | 1,408 | -5 | -0.4% | 5,200 |
2023/01/12 | 1,423 | 1,423 | 1,410 | 1,413 | -22 | -1.5% | 6,000 |
2023/01/11 | 1,424 | 1,435 | 1,424 | 1,435 | +5 | +0.3% | 2,200 |
2023/01/10 | 1,433 | 1,440 | 1,425 | 1,430 | -2 | -0.1% | 3,400 |
2023/01/06 | 1,414 | 1,432 | 1,408 | 1,432 | +21 | +1.5% | 7,300 |
2023/01/05 | 1,415 | 1,415 | 1,406 | 1,411 | -11 | -0.8% | 4,500 |
2023/01/04 | 1,432 | 1,433 | 1,419 | 1,422 | +5 | +0.4% | 4,900 |
2022/12/30 | 1,414 | 1,420 | 1,414 | 1,417 | +3 | +0.2% | 8,300 |
2022/12/29 | 1,417 | 1,418 | 1,410 | 1,414 | -1 | -0.1% | 5,400 |
2022/12/28 | 1,421 | 1,421 | 1,410 | 1,415 | -6 | -0.4% | 16,400 |
2022/12/27 | 1,421 | 1,426 | 1,420 | 1,421 | +3 | +0.2% | 4,600 |
2022/12/26 | 1,417 | 1,428 | 1,416 | 1,418 | +1 | +0.1% | 8,500 |
2022/12/23 | 1,430 | 1,430 | 1,417 | 1,417 | -13 | -0.9% | 6,400 |
2022/12/22 | 1,431 | 1,436 | 1,426 | 1,430 | +5 | +0.4% | 3,900 |
2022/12/21 | 1,436 | 1,436 | 1,420 | 1,425 | -6 | -0.4% | 18,300 |
2022/12/20 | 1,444 | 1,451 | 1,431 | 1,431 | -13 | -0.9% | 8,400 |
2022/12/19 | 1,450 | 1,454 | 1,444 | 1,444 | -7 | -0.5% | 4,300 |
2022/12/16 | 1,459 | 1,459 | 1,441 | 1,451 | -8 | -0.5% | 16,300 |
2022/12/15 | 1,461 | 1,464 | 1,452 | 1,459 | +2 | +0.1% | 5,000 |
2022/12/14 | 1,472 | 1,472 | 1,453 | 1,457 | +4 | +0.3% | 5,100 |
301~
350
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