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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 924 | 936 | 924 | 932 | +18 | +2% | 6,200 |
| 2021/07/01 | 916 | 920 | 909 | 914 | +2 | +0.2% | 11,400 |
| 2021/06/30 | 936 | 940 | 910 | 912 | -23 | -2.5% | 19,000 |
| 2021/06/29 | 954 | 954 | 935 | 935 | -23 | -2.4% | 8,300 |
| 2021/06/28 | 959 | 959 | 954 | 958 | -1 | -0.1% | 5,300 |
| 2021/06/25 | 961 | 961 | 934 | 959 | +13 | +1.4% | 24,100 |
| 2021/06/24 | 930 | 946 | 925 | 946 | +17 | +1.8% | 14,600 |
| 2021/06/23 | 950 | 950 | 924 | 929 | -8 | -0.9% | 12,300 |
| 2021/06/22 | 958 | 958 | 931 | 937 | +12 | +1.3% | 13,200 |
| 2021/06/21 | 948 | 953 | 921 | 925 | -36 | -3.7% | 26,900 |
| 2021/06/18 | 956 | 964 | 947 | 961 | +10 | +1.1% | 17,500 |
| 2021/06/17 | 951 | 955 | 946 | 951 | ±0 | ±0% | 12,000 |
| 2021/06/16 | 943 | 951 | 938 | 951 | +13 | +1.4% | 10,600 |
| 2021/06/15 | 941 | 943 | 932 | 938 | -3 | -0.3% | 5,200 |
| 2021/06/14 | 946 | 947 | 941 | 941 | -5 | -0.5% | 6,700 |
| 2021/06/11 | 949 | 954 | 937 | 946 | +5 | +0.5% | 15,200 |
| 2021/06/10 | 936 | 941 | 934 | 941 | +1 | +0.1% | 5,000 |
| 2021/06/09 | 933 | 945 | 929 | 940 | +12 | +1.3% | 17,000 |
| 2021/06/08 | 934 | 935 | 928 | 928 | -6 | -0.6% | 6,700 |
| 2021/06/07 | 940 | 945 | 929 | 934 | -4 | -0.4% | 25,400 |
| 2021/06/04 | 931 | 942 | 927 | 938 | +7 | +0.8% | 14,300 |
| 2021/06/03 | 935 | 944 | 929 | 931 | -4 | -0.4% | 15,200 |
| 2021/06/02 | 928 | 937 | 921 | 935 | +3 | +0.3% | 11,700 |
| 2021/06/01 | 935 | 935 | 918 | 932 | -1 | -0.1% | 17,400 |
| 2021/05/31 | 944 | 945 | 930 | 933 | -12 | -1.3% | 9,000 |
| 2021/05/28 | 935 | 945 | 932 | 945 | +17 | +1.8% | 21,200 |
| 2021/05/27 | 937 | 941 | 928 | 928 | -9 | -1% | 7,200 |
| 2021/05/26 | 952 | 952 | 932 | 937 | -10 | -1.1% | 19,400 |
| 2021/05/25 | 966 | 966 | 945 | 947 | -16 | -1.7% | 17,400 |
| 2021/05/24 | 944 | 964 | 928 | 963 | +47 | +5.1% | 43,000 |
| 2021/05/21 | 915 | 919 | 897 | 916 | +9 | +1% | 26,100 |
| 2021/05/20 | 913 | 923 | 907 | 907 | -5 | -0.5% | 10,800 |
| 2021/05/19 | 919 | 920 | 904 | 912 | -7 | -0.8% | 16,100 |
| 2021/05/18 | 913 | 923 | 911 | 919 | +12 | +1.3% | 14,000 |
| 2021/05/17 | 911 | 913 | 900 | 907 | -5 | -0.5% | 26,100 |
| 2021/05/14 | 930 | 936 | 912 | 912 | -24 | -2.6% | 31,000 |
| 2021/05/13 | 942 | 955 | 936 | 936 | -6 | -0.6% | 14,500 |
| 2021/05/12 | 960 | 960 | 932 | 942 | -17 | -1.8% | 17,000 |
| 2021/05/11 | 971 | 978 | 956 | 959 | -14 | -1.4% | 21,400 |
| 2021/05/10 | 968 | 975 | 956 | 973 | +14 | +1.5% | 17,100 |
| 2021/05/07 | 936 | 965 | 930 | 959 | +22 | +2.3% | 19,900 |
| 2021/05/06 | 938 | 945 | 928 | 937 | +8 | +0.9% | 20,200 |
| 2021/04/30 | 903 | 936 | 903 | 929 | +26 | +2.9% | 28,200 |
| 2021/04/28 | 923 | 973 | 901 | 903 | -10 | -1.1% | 93,600 |
| 2021/04/27 | 923 | 933 | 913 | 913 | -14 | -1.5% | 19,400 |
| 2021/04/26 | 953 | 953 | 921 | 927 | -8 | -0.9% | 26,800 |
| 2021/04/23 | 962 | 962 | 930 | 935 | -23 | -2.4% | 30,700 |
| 2021/04/22 | 968 | 968 | 952 | 958 | +5 | +0.5% | 16,700 |
| 2021/04/21 | 973 | 976 | 945 | 953 | -22 | -2.3% | 24,500 |
| 2021/04/20 | 982 | 989 | 972 | 975 | -8 | -0.8% | 12,200 |
951～
1000
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
