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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,412 | 1,457 | 1,401 | 1,450 | +41 | +2.9% | 190,200 |
| 2024/01/30 | 1,408 | 1,414 | 1,382 | 1,409 | +19 | +1.4% | 170,400 |
| 2024/01/29 | 1,387 | 1,412 | 1,387 | 1,390 | -2 | -0.1% | 94,200 |
| 2024/01/26 | 1,406 | 1,410 | 1,384 | 1,392 | -15 | -1.1% | 87,400 |
| 2024/01/25 | 1,398 | 1,416 | 1,388 | 1,407 | +9 | +0.6% | 89,900 |
| 2024/01/24 | 1,384 | 1,407 | 1,376 | 1,398 | +15 | +1.1% | 58,100 |
| 2024/01/23 | 1,392 | 1,399 | 1,377 | 1,383 | -7 | -0.5% | 81,600 |
| 2024/01/22 | 1,401 | 1,406 | 1,385 | 1,390 | +2 | +0.1% | 55,200 |
| 2024/01/19 | 1,387 | 1,394 | 1,375 | 1,388 | +10 | +0.7% | 64,400 |
| 2024/01/18 | 1,380 | 1,395 | 1,377 | 1,378 | -5 | -0.4% | 61,000 |
| 2024/01/17 | 1,415 | 1,420 | 1,383 | 1,383 | -34 | -2.4% | 138,200 |
| 2024/01/16 | 1,429 | 1,429 | 1,410 | 1,417 | -5 | -0.4% | 76,000 |
| 2024/01/15 | 1,383 | 1,430 | 1,383 | 1,422 | +41 | +3% | 138,100 |
| 2024/01/12 | 1,400 | 1,402 | 1,373 | 1,381 | -27 | -1.9% | 118,100 |
| 2024/01/11 | 1,410 | 1,425 | 1,393 | 1,408 | ±0 | ±0% | 114,600 |
| 2024/01/10 | 1,431 | 1,431 | 1,400 | 1,408 | -30 | -2.1% | 135,300 |
| 2024/01/09 | 1,423 | 1,441 | 1,412 | 1,438 | +32 | +2.3% | 126,100 |
| 2024/01/05 | 1,427 | 1,431 | 1,403 | 1,406 | -20 | -1.4% | 86,000 |
| 2024/01/04 | 1,391 | 1,435 | 1,390 | 1,426 | +25 | +1.8% | 120,500 |
| 2023/12/29 | 1,388 | 1,418 | 1,382 | 1,401 | +11 | +0.8% | 83,800 |
| 2023/12/28 | 1,338 | 1,399 | 1,332 | 1,390 | +37 | +2.7% | 161,100 |
| 2023/12/27 | 1,320 | 1,360 | 1,319 | 1,353 | +37 | +2.8% | 165,500 |
| 2023/12/26 | 1,328 | 1,346 | 1,316 | 1,316 | -2 | -0.2% | 132,000 |
| 2023/12/25 | 1,350 | 1,350 | 1,306 | 1,318 | -26 | -1.9% | 132,300 |
| 2023/12/22 | 1,327 | 1,366 | 1,324 | 1,344 | +22 | +1.7% | 158,900 |
| 2023/12/21 | 1,331 | 1,340 | 1,316 | 1,322 | -19 | -1.4% | 107,200 |
| 2023/12/20 | 1,360 | 1,380 | 1,341 | 1,341 | -12 | -0.9% | 126,000 |
| 2023/12/19 | 1,366 | 1,368 | 1,341 | 1,353 | -31 | -2.2% | 144,000 |
| 2023/12/18 | 1,371 | 1,393 | 1,364 | 1,384 | +3 | +0.2% | 127,500 |
| 2023/12/15 | 1,330 | 1,388 | 1,330 | 1,381 | +51 | +3.8% | 145,100 |
| 2023/12/14 | 1,350 | 1,376 | 1,316 | 1,330 | -13 | -1% | 277,900 |
| 2023/12/13 | 1,377 | 1,387 | 1,339 | 1,343 | -45 | -3.2% | 323,100 |
| 2023/12/12 | 1,423 | 1,447 | 1,375 | 1,388 | -44 | -3.1% | 375,600 |
| 2023/12/11 | 1,447 | 1,469 | 1,411 | 1,432 | -2 | -0.1% | 259,200 |
| 2023/12/08 | 1,450 | 1,475 | 1,417 | 1,434 | -21 | -1.4% | 356,800 |
| 2023/12/07 | 1,495 | 1,522 | 1,451 | 1,455 | -79 | -5.1% | 463,400 |
| 2023/12/06 | 1,555 | 1,637 | 1,506 | 1,534 | -4 | -0.3% | 890,600 |
| 2023/12/05 | 1,557 | 1,589 | 1,523 | 1,538 | -21 | -1.3% | 324,200 |
| 2023/12/04 | 1,549 | 1,596 | 1,522 | 1,559 | -16 | -1% | 549,200 |
| 2023/12/01 | 1,492 | 1,597 | 1,475 | 1,575 | +68 | +4.5% | 763,100 |
| 2023/11/30 | 1,401 | 1,514 | 1,401 | 1,507 | +91 | +6.4% | 478,800 |
| 2023/11/29 | 1,437 | 1,499 | 1,414 | 1,416 | -23 | -1.6% | 474,100 |
| 2023/11/28 | 1,512 | 1,520 | 1,420 | 1,439 | -71 | -4.7% | 1,004,500 |
| 2023/11/27 | 1,447 | 1,533 | 1,441 | 1,510 | +193 | +14.7% | 1,466,900 |
| 2023/11/24 | 1,380 | 1,380 | 1,316 | 1,317 | -47 | -3.4% | 284,600 |
| 2023/11/22 | 1,363 | 1,407 | 1,333 | 1,364 | +3 | +0.2% | 389,800 |
| 2023/11/21 | 1,353 | 1,370 | 1,331 | 1,361 | +2 | +0.1% | 159,900 |
| 2023/11/20 | 1,346 | 1,377 | 1,344 | 1,359 | +12 | +0.9% | 202,500 |
| 2023/11/17 | 1,292 | 1,347 | 1,287 | 1,347 | +31 | +2.4% | 317,000 |
| 2023/11/16 | 1,375 | 1,375 | 1,295 | 1,316 | -77 | -5.5% | 410,100 |
401～
450
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 | 273,200円 | +0.9% | +21.3% | 5.49% | 9.31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 | 173,700円 | +2.4% | +7.1% | 5.18% | 12.27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 | 119,000円 | -1.5% | -11.1% | 2.10% | 13.18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 | 53,800円 | -7.0% | -18.5% | 3.33% | 9.06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 | 216,200円 | +4.4% | +10.9% | 3.05% | 9.70倍 | 2.43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
