日本山村硝子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 928 | 930 | 922 | 930 | -5 | -0.5% | 8,800 |
| 2021/09/14 | 928 | 935 | 920 | 935 | +9 | +1% | 10,400 |
| 2021/09/13 | 922 | 927 | 918 | 926 | -4 | -0.4% | 23,700 |
| 2021/09/10 | 925 | 930 | 923 | 930 | +1 | +0.1% | 20,900 |
| 2021/09/09 | 933 | 933 | 924 | 929 | -3 | -0.3% | 8,300 |
| 2021/09/08 | 928 | 932 | 925 | 932 | -1 | -0.1% | 11,500 |
| 2021/09/07 | 925 | 933 | 923 | 933 | +8 | +0.9% | 17,400 |
| 2021/09/06 | 924 | 925 | 915 | 925 | +1 | +0.1% | 11,900 |
| 2021/09/03 | 915 | 928 | 912 | 924 | +9 | +1% | 10,900 |
| 2021/09/02 | 927 | 928 | 915 | 915 | -17 | -1.8% | 11,200 |
| 2021/09/01 | 930 | 935 | 925 | 932 | ±0 | ±0% | 10,900 |
| 2021/08/31 | 932 | 937 | 925 | 932 | -1 | -0.1% | 3,900 |
| 2021/08/30 | 927 | 933 | 924 | 933 | +4 | +0.4% | 7,500 |
| 2021/08/27 | 933 | 934 | 925 | 929 | -4 | -0.4% | 2,800 |
| 2021/08/26 | 943 | 944 | 925 | 933 | -6 | -0.6% | 13,700 |
| 2021/08/25 | 930 | 939 | 909 | 939 | +3 | +0.3% | 9,300 |
| 2021/08/24 | 917 | 936 | 917 | 936 | +21 | +2.3% | 7,100 |
| 2021/08/23 | 913 | 915 | 905 | 915 | +5 | +0.5% | 9,300 |
| 2021/08/20 | 912 | 916 | 905 | 910 | -2 | -0.2% | 10,100 |
| 2021/08/19 | 927 | 927 | 912 | 912 | -15 | -1.6% | 5,200 |
| 2021/08/18 | 919 | 932 | 919 | 927 | +8 | +0.9% | 8,600 |
| 2021/08/17 | 930 | 932 | 919 | 919 | -11 | -1.2% | 7,000 |
| 2021/08/16 | 929 | 933 | 922 | 930 | -7 | -0.7% | 10,400 |
| 2021/08/13 | 937 | 937 | 928 | 937 | +9 | +1% | 5,500 |
| 2021/08/12 | 930 | 938 | 928 | 928 | -7 | -0.7% | 6,000 |
| 2021/08/11 | 929 | 935 | 923 | 935 | +13 | +1.4% | 12,000 |
| 2021/08/10 | 935 | 940 | 903 | 922 | -57 | -5.8% | 26,000 |
| 2021/08/06 | 950 | 979 | 941 | 979 | +37 | +3.9% | 2,900 |
| 2021/08/05 | 943 | 943 | 931 | 942 | +4 | +0.4% | 8,500 |
| 2021/08/04 | 950 | 950 | 938 | 938 | -19 | -2% | 6,300 |
| 2021/08/03 | 969 | 972 | 956 | 957 | -22 | -2.2% | 5,400 |
| 2021/08/02 | 969 | 980 | 963 | 979 | +12 | +1.2% | 8,500 |
| 2021/07/30 | 972 | 975 | 965 | 967 | -13 | -1.3% | 6,900 |
| 2021/07/29 | 972 | 980 | 963 | 980 | +13 | +1.3% | 8,000 |
| 2021/07/28 | 965 | 976 | 965 | 967 | -14 | -1.4% | 5,200 |
| 2021/07/27 | 964 | 981 | 953 | 981 | +22 | +2.3% | 14,900 |
| 2021/07/26 | 967 | 967 | 949 | 959 | +22 | +2.3% | 38,500 |
| 2021/07/21 | 931 | 937 | 928 | 937 | +9 | +1% | 9,100 |
| 2021/07/20 | 920 | 930 | 917 | 928 | +8 | +0.9% | 12,000 |
| 2021/07/19 | 924 | 924 | 920 | 920 | -4 | -0.4% | 5,700 |
| 2021/07/16 | 917 | 929 | 917 | 924 | +5 | +0.5% | 3,700 |
| 2021/07/15 | 922 | 925 | 919 | 919 | -3 | -0.3% | 3,900 |
| 2021/07/14 | 931 | 931 | 922 | 922 | -9 | -1% | 4,200 |
| 2021/07/13 | 927 | 931 | 918 | 931 | +11 | +1.2% | 5,200 |
| 2021/07/12 | 937 | 937 | 914 | 920 | +9 | +1% | 10,700 |
| 2021/07/09 | 912 | 923 | 904 | 911 | -1 | -0.1% | 17,600 |
| 2021/07/08 | 922 | 922 | 912 | 912 | -17 | -1.8% | 11,900 |
| 2021/07/07 | 924 | 944 | 924 | 929 | -8 | -0.9% | 13,000 |
| 2021/07/06 | 945 | 945 | 932 | 937 | +1 | +0.1% | 12,000 |
| 2021/07/05 | 936 | 936 | 924 | 936 | +4 | +0.4% | 10,200 |
901～
950
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「日山村硝」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 |
|---|---|---|---|---|---|---|---|---|
| 日山村硝 | 241,400円 | +0.9% | +21.3% | 6.21% | 8.23倍 | 0.45倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| ヨータイ | 177,500円 | +2.4% | +7.1% | 5.07% | 12.52倍 | 0.99倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
| アジアパイル | 91,000円 | +10.1% | +75.6% | 5.27% | 8.25倍 | 0.76倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
| オハラ | 102,600円 | +2.5% | +4.4% | 2.44% | 12.50倍 | 0.49倍 |
|
光学ガラス老舗メーカー。生産量は国内トップ。一貫生産に強み。セイコー、キヤノンが大株主 |
| ダントーＨＤ | 75,000円 | +48.6% | - | 0.00% | 23.57倍 | 3.22倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
市場注目の銘柄
チャート関連のコラム
