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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,568 | 1,582 | 1,564 | 1,581 | +4 | +0.3% | 17,000 |
| 2025/02/06 | 1,550 | 1,577 | 1,550 | 1,577 | +27 | +1.7% | 26,600 |
| 2025/02/05 | 1,513 | 1,551 | 1,513 | 1,550 | +25 | +1.6% | 28,300 |
| 2025/02/04 | 1,547 | 1,554 | 1,525 | 1,525 | +5 | +0.3% | 26,300 |
| 2025/02/03 | 1,555 | 1,555 | 1,516 | 1,520 | -35 | -2.3% | 22,700 |
| 2025/01/31 | 1,538 | 1,564 | 1,523 | 1,555 | +17 | +1.1% | 40,500 |
| 2025/01/30 | 1,530 | 1,538 | 1,488 | 1,538 | ±0 | ±0% | 220,500 |
| 2025/01/29 | 1,551 | 1,560 | 1,535 | 1,538 | -9 | -0.6% | 23,500 |
| 2025/01/28 | 1,550 | 1,554 | 1,544 | 1,547 | -5 | -0.3% | 15,100 |
| 2025/01/27 | 1,554 | 1,569 | 1,550 | 1,552 | -3 | -0.2% | 15,900 |
| 2025/01/24 | 1,561 | 1,565 | 1,540 | 1,555 | +5 | +0.3% | 30,700 |
| 2025/01/23 | 1,550 | 1,554 | 1,530 | 1,550 | ±0 | ±0% | 12,400 |
| 2025/01/22 | 1,550 | 1,553 | 1,527 | 1,550 | +12 | +0.8% | 20,500 |
| 2025/01/21 | 1,542 | 1,550 | 1,530 | 1,538 | -4 | -0.3% | 13,600 |
| 2025/01/20 | 1,525 | 1,550 | 1,525 | 1,542 | +14 | +0.9% | 21,000 |
| 2025/01/17 | 1,515 | 1,530 | 1,511 | 1,528 | ±0 | ±0% | 17,400 |
| 2025/01/16 | 1,531 | 1,542 | 1,496 | 1,528 | -2 | -0.1% | 59,800 |
| 2025/01/15 | 1,544 | 1,555 | 1,526 | 1,530 | -16 | -1% | 23,500 |
| 2025/01/14 | 1,581 | 1,583 | 1,540 | 1,546 | -37 | -2.3% | 47,000 |
| 2025/01/10 | 1,596 | 1,599 | 1,580 | 1,583 | -13 | -0.8% | 17,500 |
| 2025/01/09 | 1,610 | 1,610 | 1,589 | 1,596 | -17 | -1.1% | 23,900 |
| 2025/01/08 | 1,625 | 1,637 | 1,613 | 1,613 | -23 | -1.4% | 12,800 |
| 2025/01/07 | 1,658 | 1,658 | 1,617 | 1,636 | +3 | +0.2% | 17,100 |
| 2025/01/06 | 1,681 | 1,682 | 1,633 | 1,633 | -26 | -1.6% | 12,200 |
| 2024/12/30 | 1,634 | 1,688 | 1,634 | 1,659 | +25 | +1.5% | 24,900 |
| 2024/12/27 | 1,636 | 1,644 | 1,615 | 1,634 | +3 | +0.2% | 27,000 |
| 2024/12/26 | 1,632 | 1,641 | 1,624 | 1,631 | +17 | +1.1% | 31,900 |
| 2024/12/25 | 1,598 | 1,614 | 1,595 | 1,614 | +22 | +1.4% | 8,800 |
| 2024/12/24 | 1,595 | 1,600 | 1,573 | 1,592 | -3 | -0.2% | 17,600 |
| 2024/12/23 | 1,594 | 1,595 | 1,585 | 1,595 | +20 | +1.3% | 30,300 |
| 2024/12/20 | 1,557 | 1,576 | 1,557 | 1,575 | +21 | +1.4% | 19,700 |
| 2024/12/19 | 1,540 | 1,560 | 1,539 | 1,554 | ±0 | ±0% | 11,000 |
| 2024/12/18 | 1,568 | 1,573 | 1,554 | 1,554 | -9 | -0.6% | 12,900 |
| 2024/12/17 | 1,583 | 1,583 | 1,563 | 1,563 | -14 | -0.9% | 18,400 |
| 2024/12/16 | 1,580 | 1,595 | 1,577 | 1,577 | -1 | -0.1% | 11,300 |
| 2024/12/13 | 1,589 | 1,589 | 1,571 | 1,578 | -18 | -1.1% | 29,000 |
| 2024/12/12 | 1,607 | 1,618 | 1,594 | 1,596 | -13 | -0.8% | 23,900 |
| 2024/12/11 | 1,610 | 1,610 | 1,593 | 1,609 | -1 | -0.1% | 18,600 |
| 2024/12/10 | 1,638 | 1,638 | 1,602 | 1,610 | -5 | -0.3% | 15,700 |
| 2024/12/09 | 1,616 | 1,631 | 1,596 | 1,615 | -8 | -0.5% | 19,300 |
| 2024/12/06 | 1,647 | 1,647 | 1,613 | 1,623 | -10 | -0.6% | 17,500 |
| 2024/12/05 | 1,654 | 1,665 | 1,633 | 1,633 | -8 | -0.5% | 17,600 |
| 2024/12/04 | 1,684 | 1,685 | 1,641 | 1,641 | -50 | -3% | 27,700 |
| 2024/12/03 | 1,680 | 1,698 | 1,676 | 1,691 | +7 | +0.4% | 18,800 |
| 2024/12/02 | 1,688 | 1,697 | 1,661 | 1,684 | -4 | -0.2% | 19,000 |
| 2024/11/29 | 1,659 | 1,690 | 1,629 | 1,688 | +29 | +1.7% | 39,100 |
| 2024/11/28 | 1,633 | 1,662 | 1,632 | 1,659 | +11 | +0.7% | 36,600 |
| 2024/11/27 | 1,685 | 1,685 | 1,647 | 1,648 | -37 | -2.2% | 19,700 |
| 2024/11/26 | 1,684 | 1,699 | 1,667 | 1,685 | +1 | +0.1% | 28,100 |
| 2024/11/25 | 1,692 | 1,704 | 1,666 | 1,684 | ±0 | ±0% | 19,000 |
151～
200
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 | 271,100円 | +0.9% | +21.3% | 5.53% | 9.24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 | 173,000円 | +2.4% | +7.1% | 5.20% | 12.22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 | 118,800円 | -1.5% | -11.1% | 2.10% | 13.16倍 | 0.59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 | 208,800円 | +4.4% | +10.9% | 3.16% | 9.37倍 | 2.35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
