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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,651 | 1,692 | 1,642 | 1,684 | +33 | +2% | 47,100 |
| 2024/11/21 | 1,639 | 1,670 | 1,639 | 1,651 | +10 | +0.6% | 17,900 |
| 2024/11/20 | 1,628 | 1,649 | 1,606 | 1,641 | +1 | +0.1% | 38,100 |
| 2024/11/19 | 1,672 | 1,684 | 1,637 | 1,640 | -32 | -1.9% | 27,300 |
| 2024/11/18 | 1,640 | 1,684 | 1,640 | 1,672 | +31 | +1.9% | 56,300 |
| 2024/11/15 | 1,601 | 1,678 | 1,572 | 1,641 | +20 | +1.2% | 118,900 |
| 2024/11/14 | 1,588 | 1,634 | 1,585 | 1,621 | +33 | +2.1% | 79,700 |
| 2024/11/13 | 1,593 | 1,607 | 1,581 | 1,588 | -5 | -0.3% | 24,600 |
| 2024/11/12 | 1,586 | 1,596 | 1,579 | 1,593 | +7 | +0.4% | 15,600 |
| 2024/11/11 | 1,585 | 1,594 | 1,578 | 1,586 | +2 | +0.1% | 20,400 |
| 2024/11/08 | 1,627 | 1,627 | 1,584 | 1,584 | -43 | -2.6% | 23,200 |
| 2024/11/07 | 1,551 | 1,627 | 1,551 | 1,627 | +76 | +4.9% | 61,800 |
| 2024/11/06 | 1,535 | 1,565 | 1,535 | 1,551 | +8 | +0.5% | 15,500 |
| 2024/11/05 | 1,540 | 1,543 | 1,521 | 1,543 | +18 | +1.2% | 6,200 |
| 2024/11/01 | 1,532 | 1,539 | 1,522 | 1,525 | -31 | -2% | 12,400 |
| 2024/10/31 | 1,552 | 1,570 | 1,530 | 1,556 | -12 | -0.8% | 19,800 |
| 2024/10/30 | 1,515 | 1,584 | 1,512 | 1,568 | +54 | +3.6% | 116,700 |
| 2024/10/29 | 1,501 | 1,537 | 1,501 | 1,514 | ±0 | ±0% | 25,800 |
| 2024/10/28 | 1,500 | 1,533 | 1,500 | 1,514 | -2 | -0.1% | 29,500 |
| 2024/10/25 | 1,547 | 1,547 | 1,496 | 1,516 | -30 | -1.9% | 42,200 |
| 2024/10/24 | 1,480 | 1,546 | 1,463 | 1,546 | +62 | +4.2% | 42,400 |
| 2024/10/23 | 1,500 | 1,519 | 1,484 | 1,484 | -16 | -1.1% | 22,700 |
| 2024/10/22 | 1,515 | 1,515 | 1,480 | 1,500 | +4 | +0.3% | 27,400 |
| 2024/10/21 | 1,485 | 1,500 | 1,477 | 1,496 | +24 | +1.6% | 11,700 |
| 2024/10/18 | 1,495 | 1,502 | 1,472 | 1,472 | -16 | -1.1% | 16,300 |
| 2024/10/17 | 1,497 | 1,502 | 1,482 | 1,488 | -9 | -0.6% | 14,500 |
| 2024/10/16 | 1,472 | 1,522 | 1,472 | 1,497 | -3 | -0.2% | 38,700 |
| 2024/10/15 | 1,500 | 1,506 | 1,480 | 1,500 | +10 | +0.7% | 23,700 |
| 2024/10/11 | 1,475 | 1,529 | 1,470 | 1,490 | +12 | +0.8% | 16,300 |
| 2024/10/10 | 1,518 | 1,518 | 1,476 | 1,478 | -20 | -1.3% | 21,900 |
| 2024/10/09 | 1,513 | 1,513 | 1,494 | 1,498 | -10 | -0.7% | 31,200 |
| 2024/10/08 | 1,523 | 1,531 | 1,508 | 1,508 | -22 | -1.4% | 17,900 |
| 2024/10/07 | 1,547 | 1,547 | 1,520 | 1,530 | +2 | +0.1% | 13,000 |
| 2024/10/04 | 1,509 | 1,528 | 1,507 | 1,528 | +19 | +1.3% | 14,000 |
| 2024/10/03 | 1,533 | 1,537 | 1,495 | 1,509 | -1 | -0.1% | 43,600 |
| 2024/10/02 | 1,505 | 1,530 | 1,505 | 1,510 | -15 | -1% | 12,700 |
| 2024/10/01 | 1,520 | 1,546 | 1,520 | 1,525 | +10 | +0.7% | 12,100 |
| 2024/09/30 | 1,520 | 1,558 | 1,512 | 1,515 | -45 | -2.9% | 55,900 |
| 2024/09/27 | 1,569 | 1,575 | 1,549 | 1,560 | -25 | -1.6% | 17,200 |
| 2024/09/26 | 1,580 | 1,585 | 1,566 | 1,585 | +10 | +0.6% | 26,200 |
| 2024/09/25 | 1,554 | 1,576 | 1,539 | 1,575 | +14 | +0.9% | 26,200 |
| 2024/09/24 | 1,580 | 1,589 | 1,537 | 1,561 | +5 | +0.3% | 36,000 |
| 2024/09/20 | 1,551 | 1,566 | 1,546 | 1,556 | +3 | +0.2% | 29,200 |
| 2024/09/19 | 1,551 | 1,578 | 1,543 | 1,553 | +7 | +0.5% | 23,300 |
| 2024/09/18 | 1,481 | 1,561 | 1,481 | 1,546 | +85 | +5.8% | 72,600 |
| 2024/09/17 | 1,483 | 1,496 | 1,440 | 1,461 | -30 | -2% | 23,800 |
| 2024/09/13 | 1,490 | 1,491 | 1,480 | 1,491 | +9 | +0.6% | 10,500 |
| 2024/09/12 | 1,475 | 1,501 | 1,467 | 1,482 | +14 | +1% | 17,100 |
| 2024/09/11 | 1,483 | 1,495 | 1,447 | 1,468 | -25 | -1.7% | 41,800 |
| 2024/09/10 | 1,499 | 1,520 | 1,483 | 1,493 | -18 | -1.2% | 9,300 |
201～
250
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
