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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2024/01/09 | 3,365 | 3,490 | 3,365 | 3,480 | +125 | +3.7% | 22,800 |
| 2024/01/05 | 3,415 | 3,415 | 3,340 | 3,355 | -60 | -1.8% | 21,600 |
| 2024/01/04 | 3,330 | 3,420 | 3,320 | 3,415 | +40 | +1.2% | 21,300 |
| 2023/12/29 | 3,315 | 3,485 | 3,290 | 3,375 | +60 | +1.8% | 29,300 |
| 2023/12/28 | 3,310 | 3,365 | 3,240 | 3,315 | -20 | -0.6% | 41,600 |
| 2023/12/27 | 3,325 | 3,420 | 3,310 | 3,335 | -25 | -0.7% | 52,400 |
| 2023/12/26 | 3,475 | 3,500 | 3,310 | 3,360 | -115 | -3.3% | 55,100 |
| 2023/12/25 | 3,520 | 3,545 | 3,440 | 3,475 | -45 | -1.3% | 19,900 |
| 2023/12/22 | 3,515 | 3,570 | 3,480 | 3,520 | +65 | +1.9% | 22,400 |
| 2023/12/21 | 3,530 | 3,575 | 3,445 | 3,455 | -90 | -2.5% | 26,500 |
| 2023/12/20 | 3,635 | 3,700 | 3,530 | 3,545 | -55 | -1.5% | 43,000 |
| 2023/12/19 | 3,455 | 3,700 | 3,455 | 3,600 | +180 | +5.3% | 53,500 |
| 2023/12/18 | 3,580 | 3,580 | 3,405 | 3,420 | -175 | -4.9% | 30,700 |
| 2023/12/15 | 3,550 | 3,605 | 3,510 | 3,595 | +45 | +1.3% | 38,200 |
| 2023/12/14 | 3,590 | 3,600 | 3,500 | 3,550 | -20 | -0.6% | 28,500 |
| 2023/12/13 | 3,540 | 3,610 | 3,525 | 3,570 | +30 | +0.8% | 27,100 |
| 2023/12/12 | 3,525 | 3,585 | 3,505 | 3,540 | +15 | +0.4% | 23,400 |
| 2023/12/11 | 3,450 | 3,540 | 3,450 | 3,525 | +75 | +2.2% | 19,700 |
| 2023/12/08 | 3,440 | 3,500 | 3,410 | 3,450 | -30 | -0.9% | 34,900 |
| 2023/12/07 | 3,480 | 3,500 | 3,435 | 3,480 | -20 | -0.6% | 19,600 |
| 2023/12/06 | 3,490 | 3,535 | 3,465 | 3,500 | +10 | +0.3% | 39,600 |
| 2023/12/05 | 3,495 | 3,550 | 3,475 | 3,490 | +40 | +1.2% | 33,200 |
| 2023/12/04 | 3,425 | 3,475 | 3,365 | 3,450 | +85 | +2.5% | 22,500 |
| 2023/12/01 | 3,410 | 3,495 | 3,365 | 3,365 | ±0 | ±0% | 26,000 |
| 2023/11/30 | 3,335 | 3,370 | 3,215 | 3,365 | -40 | -1.2% | 58,300 |
| 2023/11/29 | 3,425 | 3,500 | 3,385 | 3,405 | -50 | -1.4% | 27,300 |
| 2023/11/28 | 3,370 | 3,470 | 3,370 | 3,455 | +75 | +2.2% | 38,500 |
| 2023/11/27 | 3,350 | 3,410 | 3,315 | 3,380 | +85 | +2.6% | 28,300 |
| 2023/11/24 | 3,340 | 3,365 | 3,225 | 3,295 | -50 | -1.5% | 34,800 |
| 2023/11/22 | 3,200 | 3,345 | 3,200 | 3,345 | +115 | +3.6% | 34,700 |
| 2023/11/21 | 3,125 | 3,250 | 3,105 | 3,230 | +130 | +4.2% | 41,500 |
| 2023/11/20 | 3,135 | 3,160 | 3,070 | 3,100 | -30 | -1% | 32,000 |
| 2023/11/17 | 3,095 | 3,205 | 3,095 | 3,130 | +35 | +1.1% | 36,200 |
| 2023/11/16 | 3,085 | 3,145 | 3,080 | 3,095 | +10 | +0.3% | 30,500 |
401～
450
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
