石塚硝子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 3,590 | 3,600 | 3,500 | 3,550 | -20 | -0.6% | 28,500 |
| 2023/12/13 | 3,540 | 3,610 | 3,525 | 3,570 | +30 | +0.8% | 27,100 |
| 2023/12/12 | 3,525 | 3,585 | 3,505 | 3,540 | +15 | +0.4% | 23,400 |
| 2023/12/11 | 3,450 | 3,540 | 3,450 | 3,525 | +75 | +2.2% | 19,700 |
| 2023/12/08 | 3,440 | 3,500 | 3,410 | 3,450 | -30 | -0.9% | 34,900 |
| 2023/12/07 | 3,480 | 3,500 | 3,435 | 3,480 | -20 | -0.6% | 19,600 |
| 2023/12/06 | 3,490 | 3,535 | 3,465 | 3,500 | +10 | +0.3% | 39,600 |
| 2023/12/05 | 3,495 | 3,550 | 3,475 | 3,490 | +40 | +1.2% | 33,200 |
| 2023/12/04 | 3,425 | 3,475 | 3,365 | 3,450 | +85 | +2.5% | 22,500 |
| 2023/12/01 | 3,410 | 3,495 | 3,365 | 3,365 | ±0 | ±0% | 26,000 |
| 2023/11/30 | 3,335 | 3,370 | 3,215 | 3,365 | -40 | -1.2% | 58,300 |
| 2023/11/29 | 3,425 | 3,500 | 3,385 | 3,405 | -50 | -1.4% | 27,300 |
| 2023/11/28 | 3,370 | 3,470 | 3,370 | 3,455 | +75 | +2.2% | 38,500 |
| 2023/11/27 | 3,350 | 3,410 | 3,315 | 3,380 | +85 | +2.6% | 28,300 |
| 2023/11/24 | 3,340 | 3,365 | 3,225 | 3,295 | -50 | -1.5% | 34,800 |
| 2023/11/22 | 3,200 | 3,345 | 3,200 | 3,345 | +115 | +3.6% | 34,700 |
| 2023/11/21 | 3,125 | 3,250 | 3,105 | 3,230 | +130 | +4.2% | 41,500 |
| 2023/11/20 | 3,135 | 3,160 | 3,070 | 3,100 | -30 | -1% | 32,000 |
| 2023/11/17 | 3,095 | 3,205 | 3,095 | 3,130 | +35 | +1.1% | 36,200 |
| 2023/11/16 | 3,085 | 3,145 | 3,080 | 3,095 | +10 | +0.3% | 30,500 |
| 2023/11/15 | 3,040 | 3,180 | 3,040 | 3,085 | +35 | +1.1% | 23,000 |
| 2023/11/14 | 3,090 | 3,095 | 2,987 | 3,050 | -95 | -3% | 44,700 |
| 2023/11/13 | 3,210 | 3,265 | 3,145 | 3,145 | -70 | -2.2% | 28,400 |
| 2023/11/10 | 3,110 | 3,215 | 3,110 | 3,215 | +65 | +2.1% | 28,300 |
| 2023/11/09 | 3,105 | 3,175 | 3,045 | 3,150 | +30 | +1% | 24,000 |
| 2023/11/08 | 3,190 | 3,250 | 3,120 | 3,120 | -65 | -2% | 40,700 |
| 2023/11/07 | 3,245 | 3,245 | 3,185 | 3,185 | -60 | -1.8% | 27,900 |
| 2023/11/06 | 3,180 | 3,265 | 3,150 | 3,245 | +65 | +2% | 51,700 |
| 2023/11/02 | 3,160 | 3,225 | 3,110 | 3,180 | -15 | -0.5% | 34,900 |
| 2023/11/01 | 3,220 | 3,290 | 3,110 | 3,195 | -30 | -0.9% | 60,200 |
| 2023/10/31 | 3,090 | 3,250 | 3,055 | 3,225 | +185 | +6.1% | 60,400 |
| 2023/10/30 | 3,040 | 3,165 | 3,025 | 3,040 | -45 | -1.5% | 80,000 |
| 2023/10/27 | 3,075 | 3,125 | 2,844 | 3,085 | ±0 | ±0% | 197,800 |
| 2023/10/26 | 3,080 | 3,250 | 2,990 | 3,085 | -30 | -1% | 401,800 |
| 2023/10/25 | 2,699 | 3,115 | 2,507 | 3,115 | +502 | +19.2% | 119,300 |
| 2023/10/24 | 2,585 | 2,628 | 2,541 | 2,613 | +3 | +0.1% | 42,200 |
| 2023/10/23 | 2,517 | 2,627 | 2,517 | 2,610 | +89 | +3.5% | 42,400 |
| 2023/10/20 | 2,462 | 2,534 | 2,455 | 2,521 | +38 | +1.5% | 17,300 |
| 2023/10/19 | 2,488 | 2,552 | 2,468 | 2,483 | -23 | -0.9% | 21,400 |
| 2023/10/18 | 2,512 | 2,542 | 2,469 | 2,506 | -6 | -0.2% | 13,900 |
| 2023/10/17 | 2,478 | 2,578 | 2,428 | 2,512 | +53 | +2.2% | 26,100 |
| 2023/10/16 | 2,397 | 2,464 | 2,365 | 2,459 | +21 | +0.9% | 42,100 |
| 2023/10/13 | 2,483 | 2,515 | 2,427 | 2,438 | -81 | -3.2% | 23,500 |
| 2023/10/12 | 2,558 | 2,577 | 2,491 | 2,519 | -61 | -2.4% | 28,300 |
| 2023/10/11 | 2,622 | 2,622 | 2,573 | 2,580 | -42 | -1.6% | 17,600 |
| 2023/10/10 | 2,584 | 2,645 | 2,584 | 2,622 | +64 | +2.5% | 13,900 |
| 2023/10/06 | 2,568 | 2,600 | 2,497 | 2,558 | +8 | +0.3% | 17,500 |
| 2023/10/05 | 2,524 | 2,587 | 2,466 | 2,550 | +45 | +1.8% | 22,900 |
| 2023/10/04 | 2,520 | 2,572 | 2,461 | 2,505 | -73 | -2.8% | 40,000 |
| 2023/10/03 | 2,663 | 2,663 | 2,550 | 2,578 | -97 | -3.6% | 37,500 |
101～
150
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「石塚硝」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 |
|---|---|---|---|---|---|---|---|---|
| 石塚硝 | 281,800円 | -1.5% | -60.8% | 2.13% | 6.92倍 | 0.38倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
| クニミネ工 | 111,000円 | +4.0% | -5.1% | 3.60% | 13.25倍 | 0.65倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
| 神島化 | 146,400円 | +7.2% | +2.7% | 2.87% | 8.28倍 | 1.20倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| ノザワ | 91,000円 | +1.9% | +8.4% | 3.85% | 7.50倍 | 0.53倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
| ヤマウＨＤ | 176,200円 | +3.8% | -5.6% | 4.48% | 6.74倍 | 1.02倍 |
|
土木中心のコンクリート２次製品メーカー、九州の有力企業。Ｍ＆Ａで本州に再展開。官需７割 |
市場注目の銘柄
チャート関連のコラム
