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 |
---|---|---|---|---|---|---|---|
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 |
2023/11/15 | 1,321 | 1,393 | 1,320 | 1,393 | +89 | +6.8% | 516,300 |
2023/11/14 | 1,334 | 1,399 | 1,283 | 1,304 | -340 | -20.7% | 1,009,000 |
2023/11/13 | 1,656 | 1,669 | 1,597 | 1,644 | -7 | -0.4% | 306,500 |
2023/11/10 | 1,640 | 1,664 | 1,622 | 1,651 | -11 | -0.7% | 89,100 |
2023/11/09 | 1,625 | 1,675 | 1,620 | 1,662 | +23 | +1.4% | 75,700 |
2023/11/08 | 1,695 | 1,699 | 1,626 | 1,639 | -56 | -3.3% | 115,200 |
2023/11/07 | 1,711 | 1,741 | 1,688 | 1,695 | -16 | -0.9% | 109,400 |
2023/11/06 | 1,697 | 1,711 | 1,667 | 1,711 | +44 | +2.6% | 119,200 |
2023/11/02 | 1,714 | 1,729 | 1,638 | 1,667 | -47 | -2.7% | 156,800 |
2023/11/01 | 1,673 | 1,741 | 1,655 | 1,714 | +39 | +2.3% | 208,500 |
2023/10/31 | 1,604 | 1,675 | 1,584 | 1,675 | +71 | +4.4% | 162,800 |
2023/10/30 | 1,631 | 1,674 | 1,577 | 1,604 | -67 | -4% | 201,600 |
2023/10/27 | 1,555 | 1,674 | 1,536 | 1,671 | +116 | +7.5% | 284,800 |
2023/10/26 | 1,628 | 1,657 | 1,505 | 1,555 | -105 | -6.3% | 510,900 |
2023/10/25 | 1,556 | 1,717 | 1,543 | 1,660 | +139 | +9.1% | 765,900 |
2023/10/24 | 1,540 | 1,547 | 1,498 | 1,521 | -16 | -1% | 92,100 |
2023/10/23 | 1,586 | 1,598 | 1,535 | 1,537 | -53 | -3.3% | 89,500 |
2023/10/20 | 1,580 | 1,600 | 1,549 | 1,590 | -4 | -0.3% | 88,500 |
2023/10/19 | 1,620 | 1,621 | 1,594 | 1,594 | -34 | -2.1% | 40,100 |
2023/10/18 | 1,632 | 1,640 | 1,612 | 1,628 | +18 | +1.1% | 57,600 |
2023/10/17 | 1,626 | 1,640 | 1,592 | 1,610 | -7 | -0.4% | 62,600 |
2023/10/16 | 1,580 | 1,617 | 1,575 | 1,617 | +16 | +1% | 93,900 |
2023/10/13 | 1,644 | 1,644 | 1,592 | 1,601 | -31 | -1.9% | 130,200 |
2023/10/12 | 1,627 | 1,650 | 1,614 | 1,632 | -7 | -0.4% | 65,700 |
2023/10/11 | 1,685 | 1,692 | 1,636 | 1,639 | -37 | -2.2% | 65,100 |
2023/10/10 | 1,652 | 1,681 | 1,651 | 1,676 | +36 | +2.2% | 72,100 |
2023/10/06 | 1,650 | 1,665 | 1,610 | 1,640 | -10 | -0.6% | 71,800 |
2023/10/05 | 1,664 | 1,687 | 1,604 | 1,650 | +7 | +0.4% | 170,400 |
101~
150
件表示中 / 3458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 | 193,400円 | +4.3% | -58.7% | 2.84% | 11.62倍 | 0.38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 |
ダントーHD | 80,400円 | +13.4% | - | 0.00% | 425.40倍 | 3.08倍 |
|
内外装タイル老舗。16年に販売、製造、投資3事業統合、本業再建中。不動産マネジメント事業も |
テクノクオーツ | 601,000円 | - | - | - | - | 1.21倍 |
|
半導体製造向け石英部品大手。山形、福島、中国に製造拠点。親会社GLサイエンスと経営統合へ |
日本コン | 36,700円 | +6.2% | +24.9% | 3.54% | 12.46倍 | 0.53倍 |
|
ポール(柱)は電力、NTT向けに圧倒的。パイルも大手3社の一角、高支持力杭工法の開発推進 |
TYK | 44,600円 | +2.1% | -1.3% | 3.54% | 8.48倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム