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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/04/28 | 216 | 219 | 216 | 218 | -3 | -1.4% | 43,000 |
| 2010/04/27 | 222 | 222 | 220 | 221 | -1 | -0.5% | 33,000 |
| 2010/04/26 | 220 | 222 | 220 | 222 | +1 | +0.5% | 49,000 |
| 2010/04/23 | 221 | 222 | 215 | 221 | ±0 | ±0% | 167,000 |
| 2010/04/22 | 224 | 234 | 220 | 221 | -1 | -0.5% | 501,000 |
| 2010/04/21 | 218 | 222 | 216 | 222 | +7 | +3.3% | 86,000 |
| 2010/04/20 | 211 | 215 | 208 | 215 | +4 | +1.9% | 33,000 |
| 2010/04/19 | 213 | 213 | 210 | 211 | -4 | -1.9% | 41,000 |
| 2010/04/16 | 215 | 220 | 214 | 215 | +1 | +0.5% | 28,000 |
| 2010/04/15 | 214 | 215 | 213 | 214 | ±0 | ±0% | 19,000 |
| 2010/04/14 | 214 | 214 | 213 | 214 | +1 | +0.5% | 22,000 |
| 2010/04/13 | 215 | 215 | 211 | 213 | ±0 | ±0% | 17,000 |
| 2010/04/12 | 213 | 214 | 212 | 213 | ±0 | ±0% | 16,000 |
| 2010/04/09 | 207 | 215 | 207 | 213 | +3 | +1.4% | 17,000 |
| 2010/04/08 | 211 | 211 | 208 | 210 | -3 | -1.4% | 16,000 |
| 2010/04/07 | 213 | 213 | 210 | 213 | +3 | +1.4% | 25,000 |
3701～
3750
件表示中 / 3754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 | 269,000円 | +7.2% | -5.7% | 2.42% | 4.81倍 | 0.33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 | 131,100円 | +2.5% | +22.2% | 3.51% | 7.92倍 | 0.92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 | 99,400円 | +2.5% | +19.2% | 4.02% | 8.16倍 | 0.56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 | 22,900円 | +168.0% | +150.0% | 0.00% | 220.19倍 | 2.96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 |
| 日インシュレ | 114,500円 | +6.5% | +19.7% | 3.23% | 12.10倍 | 0.72倍 |
|
高層ビルやプラント、発電所向けに耐火建材や保温材の製造、販売から設計、施工も手がける |
市場注目の銘柄
チャート関連のコラム
