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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 178 | 180 | 177 | 177 | -1 | -0.6% | 12,000 |
| 2010/07/12 | 181 | 181 | 178 | 178 | -1 | -0.6% | 11,000 |
| 2010/07/09 | 180 | 180 | 178 | 179 | -1 | -0.6% | 11,000 |
| 2010/07/08 | 181 | 181 | 180 | 180 | +1 | +0.6% | 11,000 |
| 2010/07/07 | 179 | 179 | 177 | 179 | +1 | +0.6% | 12,000 |
| 2010/07/06 | 177 | 178 | 176 | 178 | -1 | -0.6% | 7,000 |
| 2010/07/05 | 177 | 180 | 177 | 179 | +2 | +1.1% | 21,000 |
| 2010/07/02 | 176 | 179 | 176 | 177 | -2 | -1.1% | 18,000 |
| 2010/07/01 | 180 | 180 | 176 | 179 | -2 | -1.1% | 26,000 |
| 2010/06/30 | 179 | 181 | 177 | 181 | -1 | -0.5% | 29,000 |
| 2010/06/29 | 184 | 184 | 181 | 182 | +2 | +1.1% | 17,000 |
| 2010/06/28 | 181 | 181 | 180 | 180 | -1 | -0.6% | 14,000 |
| 2010/06/25 | 182 | 185 | 180 | 181 | -4 | -2.2% | 15,000 |
| 2010/06/24 | 182 | 186 | 182 | 185 | +1 | +0.5% | 14,000 |
| 2010/06/23 | 184 | 185 | 184 | 184 | -3 | -1.6% | 8,000 |
| 2010/06/22 | 189 | 189 | 187 | 187 | -2 | -1.1% | 25,000 |
| 2010/06/21 | 185 | 189 | 185 | 189 | +3 | +1.6% | 8,000 |
| 2010/06/18 | 182 | 186 | 182 | 186 | +2 | +1.1% | 14,000 |
| 2010/06/17 | 185 | 186 | 184 | 184 | -1 | -0.5% | 15,000 |
| 2010/06/16 | 186 | 186 | 185 | 185 | +3 | +1.6% | 10,000 |
| 2010/06/15 | 183 | 183 | 182 | 182 | -1 | -0.5% | 11,000 |
| 2010/06/14 | 183 | 185 | 183 | 183 | ±0 | ±0% | 18,000 |
| 2010/06/11 | 185 | 185 | 183 | 183 | +2 | +1.1% | 39,000 |
| 2010/06/10 | 180 | 182 | 180 | 181 | ±0 | ±0% | 23,000 |
| 2010/06/09 | 186 | 186 | 181 | 181 | -2 | -1.1% | 7,000 |
| 2010/06/08 | 182 | 183 | 181 | 183 | -1 | -0.5% | 22,000 |
| 2010/06/07 | 185 | 185 | 182 | 184 | -5 | -2.6% | 29,000 |
| 2010/06/04 | 191 | 191 | 188 | 189 | ±0 | ±0% | 28,000 |
| 2010/06/03 | 190 | 195 | 188 | 189 | ±0 | ±0% | 177,000 |
| 2010/06/02 | 191 | 191 | 189 | 189 | -2 | -1% | 39,000 |
| 2010/06/01 | 186 | 191 | 184 | 191 | +4 | +2.1% | 109,000 |
| 2010/05/31 | 185 | 187 | 182 | 187 | +2 | +1.1% | 68,000 |
| 2010/05/28 | 188 | 188 | 185 | 185 | +1 | +0.5% | 34,000 |
| 2010/05/27 | 181 | 185 | 181 | 184 | +1 | +0.5% | 34,000 |
| 2010/05/26 | 187 | 187 | 183 | 183 | -4 | -2.1% | 26,000 |
| 2010/05/25 | 186 | 190 | 186 | 187 | ±0 | ±0% | 40,000 |
| 2010/05/24 | 197 | 197 | 187 | 187 | -11 | -5.6% | 63,000 |
| 2010/05/21 | 191 | 202 | 189 | 198 | +2 | +1% | 38,000 |
| 2010/05/20 | 200 | 201 | 195 | 196 | -8 | -3.9% | 25,000 |
| 2010/05/19 | 196 | 204 | 196 | 204 | +1 | +0.5% | 26,000 |
| 2010/05/18 | 205 | 205 | 200 | 203 | -2 | -1% | 48,000 |
| 2010/05/17 | 207 | 209 | 205 | 205 | -6 | -2.8% | 20,000 |
| 2010/05/14 | 214 | 214 | 208 | 211 | -3 | -1.4% | 17,000 |
| 2010/05/13 | 211 | 214 | 207 | 214 | +4 | +1.9% | 35,000 |
| 2010/05/12 | 208 | 211 | 205 | 210 | ±0 | ±0% | 38,000 |
| 2010/05/11 | 209 | 210 | 207 | 210 | +2 | +1% | 32,000 |
| 2010/05/10 | 202 | 209 | 202 | 208 | +1 | +0.5% | 26,000 |
| 2010/05/07 | 214 | 214 | 203 | 207 | -9 | -4.2% | 26,000 |
| 2010/05/06 | 221 | 221 | 213 | 216 | -7 | -3.1% | 66,000 |
| 2010/04/30 | 221 | 223 | 220 | 223 | +5 | +2.3% | 64,000 |
3651～
3700
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 | 101,500円 | +6.3% | +10.1% | 4.14% | 8.01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 | 86,600円 | +2.5% | +19.2% | 4.62% | 7.10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 | 20,700円 | +168.0% | +150.0% | 0.00% | 199.04倍 | 2.67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
