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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 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 |
1001～
1050
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「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 | 270,100円 | +0.9% | +21.3% | 5.55% | 9.21倍 | 0.51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 | 172,500円 | +2.4% | +7.1% | 5.22% | 12.18倍 | 0.96倍 |
|
鉄鋼業向け耐火物メーカー。電炉向けが主。セメント、非鉄、ガラスにも納品。焼却炉用シェア大 |
| オハラ | 117,300円 | -1.5% | -11.1% | 2.13% | 12.99倍 | 0.58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 |
| ＴＹＫ | 53,400円 | -7.0% | -18.5% | 3.35% | 8.99倍 | 0.58倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
| ヤマックス | 213,900円 | +4.4% | +10.9% | 3.09% | 9.60倍 | 2.41倍 |
|
九州の大手コンクリ２次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
市場注目の銘柄
チャート関連のコラム
