日本板硝子の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/07/20 | 395 | 400 | 387 | 397 | +1 | +0.3% | 993,900 |
2020/07/17 | 405 | 405 | 395 | 396 | -10 | -2.5% | 975,200 |
2020/07/16 | 397 | 416 | 397 | 406 | +17 | +4.4% | 2,635,400 |
2020/07/15 | 390 | 402 | 384 | 389 | +7 | +1.8% | 1,135,200 |
2020/07/14 | 376 | 384 | 373 | 382 | +1 | +0.3% | 696,700 |
2020/07/13 | 371 | 382 | 370 | 381 | +21 | +5.8% | 1,162,600 |
2020/07/10 | 366 | 368 | 360 | 360 | -12 | -3.2% | 1,257,000 |
2020/07/09 | 384 | 384 | 371 | 372 | -10 | -2.6% | 882,700 |
2020/07/08 | 381 | 386 | 376 | 382 | -4 | -1% | 1,016,200 |
2020/07/07 | 394 | 397 | 382 | 386 | -2 | -0.5% | 889,800 |
2020/07/06 | 371 | 391 | 370 | 388 | +16 | +4.3% | 1,868,200 |
2020/07/03 | 376 | 380 | 365 | 372 | +2 | +0.5% | 1,175,500 |
2020/07/02 | 362 | 379 | 355 | 370 | +5 | +1.4% | 1,859,700 |
2020/07/01 | 366 | 372 | 361 | 365 | -8 | -2.1% | 1,626,900 |
2020/06/30 | 375 | 389 | 373 | 373 | +13 | +3.6% | 2,447,400 |
2020/06/29 | 373 | 374 | 359 | 360 | -24 | -6.3% | 3,350,100 |
2020/06/26 | 399 | 400 | 382 | 384 | -11 | -2.8% | 2,038,200 |
2020/06/25 | 404 | 407 | 390 | 395 | -16 | -3.9% | 2,782,800 |
2020/06/24 | 422 | 422 | 410 | 411 | -5 | -1.2% | 950,100 |
2020/06/23 | 420 | 425 | 413 | 416 | +4 | +1% | 1,530,100 |
2020/06/22 | 415 | 419 | 411 | 412 | -8 | -1.9% | 1,259,800 |
2020/06/19 | 440 | 440 | 417 | 420 | -5 | -1.2% | 2,525,600 |
2020/06/18 | 425 | 427 | 412 | 425 | -6 | -1.4% | 2,774,800 |
2020/06/17 | 433 | 434 | 421 | 431 | -15 | -3.4% | 2,338,700 |
2020/06/16 | 423 | 451 | 423 | 446 | +39 | +9.6% | 3,328,800 |
2020/06/15 | 421 | 424 | 406 | 407 | -17 | -4% | 2,869,600 |
2020/06/12 | 409 | 428 | 404 | 424 | -17 | -3.9% | 3,507,200 |
2020/06/11 | 454 | 457 | 441 | 441 | -28 | -6% | 3,021,800 |
2020/06/10 | 484 | 484 | 465 | 469 | -11 | -2.3% | 3,167,400 |
2020/06/09 | 493 | 497 | 473 | 480 | -9 | -1.8% | 2,366,600 |
2020/06/08 | 486 | 497 | 483 | 489 | +24 | +5.2% | 3,184,300 |
2020/06/05 | 441 | 469 | 439 | 465 | +29 | +6.7% | 2,767,500 |
2020/06/04 | 457 | 464 | 432 | 436 | -15 | -3.3% | 2,557,000 |
2020/06/03 | 427 | 452 | 427 | 451 | +30 | +7.1% | 2,889,500 |
2020/06/02 | 415 | 427 | 412 | 421 | +12 | +2.9% | 1,837,100 |
2020/06/01 | 416 | 423 | 401 | 409 | ±0 | ±0% | 1,697,700 |
2020/05/29 | 426 | 431 | 409 | 409 | -25 | -5.8% | 2,722,500 |
2020/05/28 | 427 | 447 | 422 | 434 | +17 | +4.1% | 3,712,600 |
2020/05/27 | 405 | 422 | 405 | 417 | +20 | +5% | 2,872,800 |
2020/05/26 | 389 | 405 | 384 | 397 | +22 | +5.9% | 2,805,300 |
2020/05/25 | 359 | 379 | 352 | 375 | -6 | -1.6% | 3,568,600 |
2020/05/22 | 392 | 392 | 378 | 381 | -5 | -1.3% | 1,434,800 |
2020/05/21 | 387 | 398 | 384 | 386 | +3 | +0.8% | 1,540,400 |
2020/05/20 | 377 | 387 | 375 | 383 | +1 | +0.3% | 1,246,100 |
2020/05/19 | 381 | 390 | 379 | 382 | +17 | +4.7% | 1,818,000 |
2020/05/18 | 366 | 367 | 357 | 365 | +4 | +1.1% | 1,096,900 |
2020/05/15 | 368 | 372 | 353 | 361 | +4 | +1.1% | 1,716,800 |
2020/05/14 | 366 | 370 | 357 | 357 | -16 | -4.3% | 1,503,600 |
2020/05/13 | 359 | 377 | 358 | 373 | ±0 | ±0% | 1,845,400 |
2020/05/12 | 376 | 376 | 364 | 373 | -7 | -1.8% | 1,938,700 |
1051~
1100
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「板硝子」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 |
---|---|---|---|---|---|---|---|---|
板硝子 | 36,900円 | +0.9% | -60.2% | 0.00% | - | 0.36倍 |
|
住友系のガラス専業。建築・自動車用が9割。英ピルキントン買収で世界展開。欧州比率大 |
SECカーボン | 223,900円 | -1.1% | -22.1% | 4.47% | 7.48倍 | 0.62倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア4割超、電炉用電極も。海外比率高い |
日ヒューム | 123,100円 | +9.7% | +8.7% | 2.76% | 14.30倍 | 0.70倍 |
|
下水道向けヒューム管でシェア約2割。コンクリートパイルも大手。プレキャスト製品に注力 |
ヨータイ | 164,900円 | +3.0% | +5.3% | 5.46% | 11.18倍 | 0.94倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
オハラ | 126,100円 | -4.4% | -7.8% | 1.82% | 21.95倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム