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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 184 | 185 | 184 | 184 | -3 | -1.6% | 8,000 |
| 2010/06/22 | 189 | 189 | 187 | 187 | -2 | -1.1% | 25,000 |
| 2010/06/21 | 185 | 189 | 185 | 189 | +3 | +1.6% | 8,000 |
| 2010/06/18 | 182 | 186 | 182 | 186 | +2 | +1.1% | 14,000 |
| 2010/06/17 | 185 | 186 | 184 | 184 | -1 | -0.5% | 15,000 |
| 2010/06/16 | 186 | 186 | 185 | 185 | +3 | +1.6% | 10,000 |
| 2010/06/15 | 183 | 183 | 182 | 182 | -1 | -0.5% | 11,000 |
| 2010/06/14 | 183 | 185 | 183 | 183 | ±0 | ±0% | 18,000 |
| 2010/06/11 | 185 | 185 | 183 | 183 | +2 | +1.1% | 39,000 |
| 2010/06/10 | 180 | 182 | 180 | 181 | ±0 | ±0% | 23,000 |
| 2010/06/09 | 186 | 186 | 181 | 181 | -2 | -1.1% | 7,000 |
| 2010/06/08 | 182 | 183 | 181 | 183 | -1 | -0.5% | 22,000 |
| 2010/06/07 | 185 | 185 | 182 | 184 | -5 | -2.6% | 29,000 |
| 2010/06/04 | 191 | 191 | 188 | 189 | ±0 | ±0% | 28,000 |
| 2010/06/03 | 190 | 195 | 188 | 189 | ±0 | ±0% | 177,000 |
| 2010/06/02 | 191 | 191 | 189 | 189 | -2 | -1% | 39,000 |
| 2010/06/01 | 186 | 191 | 184 | 191 | +4 | +2.1% | 109,000 |
| 2010/05/31 | 185 | 187 | 182 | 187 | +2 | +1.1% | 68,000 |
| 2010/05/28 | 188 | 188 | 185 | 185 | +1 | +0.5% | 34,000 |
| 2010/05/27 | 181 | 185 | 181 | 184 | +1 | +0.5% | 34,000 |
| 2010/05/26 | 187 | 187 | 183 | 183 | -4 | -2.1% | 26,000 |
| 2010/05/25 | 186 | 190 | 186 | 187 | ±0 | ±0% | 40,000 |
| 2010/05/24 | 197 | 197 | 187 | 187 | -11 | -5.6% | 63,000 |
| 2010/05/21 | 191 | 202 | 189 | 198 | +2 | +1% | 38,000 |
| 2010/05/20 | 200 | 201 | 195 | 196 | -8 | -3.9% | 25,000 |
| 2010/05/19 | 196 | 204 | 196 | 204 | +1 | +0.5% | 26,000 |
| 2010/05/18 | 205 | 205 | 200 | 203 | -2 | -1% | 48,000 |
| 2010/05/17 | 207 | 209 | 205 | 205 | -6 | -2.8% | 20,000 |
| 2010/05/14 | 214 | 214 | 208 | 211 | -3 | -1.4% | 17,000 |
| 2010/05/13 | 211 | 214 | 207 | 214 | +4 | +1.9% | 35,000 |
| 2010/05/12 | 208 | 211 | 205 | 210 | ±0 | ±0% | 38,000 |
| 2010/05/11 | 209 | 210 | 207 | 210 | +2 | +1% | 32,000 |
| 2010/05/10 | 202 | 209 | 202 | 208 | +1 | +0.5% | 26,000 |
| 2010/05/07 | 214 | 214 | 203 | 207 | -9 | -4.2% | 26,000 |
| 2010/05/06 | 221 | 221 | 213 | 216 | -7 | -3.1% | 66,000 |
| 2010/04/30 | 221 | 223 | 220 | 223 | +5 | +2.3% | 64,000 |
| 2010/04/28 | 216 | 219 | 216 | 218 | -3 | -1.4% | 43,000 |
| 2010/04/27 | 222 | 222 | 220 | 221 | -1 | -0.5% | 33,000 |
| 2010/04/26 | 220 | 222 | 220 | 222 | +1 | +0.5% | 49,000 |
| 2010/04/23 | 221 | 222 | 215 | 221 | ±0 | ±0% | 167,000 |
| 2010/04/22 | 224 | 234 | 220 | 221 | -1 | -0.5% | 501,000 |
| 2010/04/21 | 218 | 222 | 216 | 222 | +7 | +3.3% | 86,000 |
| 2010/04/20 | 211 | 215 | 208 | 215 | +4 | +1.9% | 33,000 |
| 2010/04/19 | 213 | 213 | 210 | 211 | -4 | -1.9% | 41,000 |
| 2010/04/16 | 215 | 220 | 214 | 215 | +1 | +0.5% | 28,000 |
| 2010/04/15 | 214 | 215 | 213 | 214 | ±0 | ±0% | 19,000 |
| 2010/04/14 | 214 | 214 | 213 | 214 | +1 | +0.5% | 22,000 |
| 2010/04/13 | 215 | 215 | 211 | 213 | ±0 | ±0% | 17,000 |
| 2010/04/12 | 213 | 214 | 212 | 213 | ±0 | ±0% | 16,000 |
| 2010/04/09 | 207 | 215 | 207 | 213 | +3 | +1.4% | 17,000 |
3401～
3450
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 | 280,100円 | -1.5% | -60.8% | 2.14% | 6.88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 | 111,200円 | +4.0% | -5.1% | 3.60% | 13.28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 | 147,100円 | +7.2% | +2.7% | 2.86% | 8.32倍 | 1.21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 | 91,500円 | +1.9% | +8.4% | 3.83% | 7.54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
