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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,253 | 1,254 | 1,230 | 1,237 | +10 | +0.8% | 888,000 |
| 2018/09/27 | 1,247 | 1,258 | 1,222 | 1,227 | -31 | -2.5% | 1,066,700 |
| 2018/09/26 | 1,251 | 1,266 | 1,246 | 1,258 | -5 | -0.4% | 637,400 |
| 2018/09/25 | 1,250 | 1,270 | 1,239 | 1,263 | +14 | +1.1% | 1,017,500 |
| 2018/09/21 | 1,238 | 1,264 | 1,234 | 1,249 | +22 | +1.8% | 1,717,400 |
| 2018/09/20 | 1,216 | 1,228 | 1,193 | 1,227 | +14 | +1.2% | 1,188,900 |
| 2018/09/19 | 1,229 | 1,235 | 1,213 | 1,213 | +1 | +0.1% | 1,119,200 |
| 2018/09/18 | 1,170 | 1,216 | 1,170 | 1,212 | +44 | +3.8% | 1,290,400 |
| 2018/09/14 | 1,162 | 1,172 | 1,157 | 1,168 | +19 | +1.7% | 799,400 |
| 2018/09/13 | 1,143 | 1,161 | 1,142 | 1,149 | +12 | +1.1% | 567,400 |
| 2018/09/12 | 1,147 | 1,156 | 1,132 | 1,137 | -1 | -0.1% | 1,081,700 |
| 2018/09/11 | 1,127 | 1,143 | 1,124 | 1,138 | +19 | +1.7% | 581,100 |
| 2018/09/10 | 1,107 | 1,121 | 1,105 | 1,119 | +5 | +0.4% | 379,300 |
| 2018/09/07 | 1,110 | 1,116 | 1,099 | 1,114 | -5 | -0.4% | 645,600 |
| 2018/09/06 | 1,115 | 1,130 | 1,112 | 1,119 | -2 | -0.2% | 460,600 |
| 2018/09/05 | 1,121 | 1,131 | 1,111 | 1,121 | ±0 | ±0% | 675,600 |
| 2018/09/04 | 1,128 | 1,140 | 1,112 | 1,121 | -8 | -0.7% | 757,500 |
| 2018/09/03 | 1,169 | 1,169 | 1,123 | 1,129 | -44 | -3.8% | 1,002,000 |
| 2018/08/31 | 1,176 | 1,179 | 1,160 | 1,173 | -21 | -1.8% | 967,300 |
| 2018/08/30 | 1,190 | 1,195 | 1,182 | 1,194 | +14 | +1.2% | 935,000 |
| 2018/08/29 | 1,170 | 1,188 | 1,166 | 1,180 | +8 | +0.7% | 542,400 |
| 2018/08/28 | 1,185 | 1,197 | 1,172 | 1,172 | +8 | +0.7% | 1,009,600 |
| 2018/08/27 | 1,150 | 1,169 | 1,144 | 1,164 | +22 | +1.9% | 836,300 |
| 2018/08/24 | 1,152 | 1,152 | 1,132 | 1,142 | -3 | -0.3% | 700,100 |
| 2018/08/23 | 1,150 | 1,160 | 1,141 | 1,145 | -3 | -0.3% | 703,200 |
| 2018/08/22 | 1,125 | 1,148 | 1,122 | 1,148 | +29 | +2.6% | 697,600 |
| 2018/08/21 | 1,124 | 1,126 | 1,111 | 1,119 | -14 | -1.2% | 647,900 |
| 2018/08/20 | 1,126 | 1,146 | 1,126 | 1,133 | +7 | +0.6% | 691,900 |
| 2018/08/17 | 1,132 | 1,133 | 1,112 | 1,126 | +3 | +0.3% | 698,600 |
| 2018/08/16 | 1,105 | 1,126 | 1,086 | 1,123 | +1 | +0.1% | 1,420,400 |
| 2018/08/15 | 1,143 | 1,149 | 1,105 | 1,122 | -11 | -1% | 950,200 |
| 2018/08/14 | 1,145 | 1,155 | 1,126 | 1,133 | -5 | -0.4% | 1,287,900 |
| 2018/08/13 | 1,157 | 1,172 | 1,132 | 1,138 | -43 | -3.6% | 1,508,500 |
| 2018/08/10 | 1,184 | 1,194 | 1,171 | 1,181 | -2 | -0.2% | 1,516,900 |
| 2018/08/09 | 1,190 | 1,196 | 1,176 | 1,183 | -13 | -1.1% | 927,100 |
| 2018/08/08 | 1,183 | 1,205 | 1,165 | 1,196 | +19 | +1.6% | 1,302,600 |
| 2018/08/07 | 1,209 | 1,211 | 1,168 | 1,177 | -42 | -3.4% | 2,104,800 |
| 2018/08/06 | 1,229 | 1,249 | 1,202 | 1,219 | -33 | -2.6% | 2,491,000 |
| 2018/08/03 | 1,260 | 1,315 | 1,240 | 1,252 | +32 | +2.6% | 5,195,900 |
| 2018/08/02 | 1,200 | 1,227 | 1,196 | 1,220 | +27 | +2.3% | 2,771,600 |
| 2018/08/01 | 1,180 | 1,207 | 1,170 | 1,193 | +26 | +2.2% | 1,826,700 |
| 2018/07/31 | 1,170 | 1,178 | 1,156 | 1,167 | -12 | -1% | 1,247,800 |
| 2018/07/30 | 1,180 | 1,185 | 1,165 | 1,179 | -3 | -0.3% | 895,900 |
| 2018/07/27 | 1,182 | 1,190 | 1,173 | 1,182 | ±0 | ±0% | 1,010,600 |
| 2018/07/26 | 1,160 | 1,183 | 1,150 | 1,182 | +36 | +3.1% | 1,701,400 |
| 2018/07/25 | 1,130 | 1,154 | 1,130 | 1,146 | +25 | +2.2% | 1,262,200 |
| 2018/07/24 | 1,100 | 1,122 | 1,095 | 1,121 | +33 | +3% | 1,213,600 |
| 2018/07/23 | 1,085 | 1,099 | 1,079 | 1,088 | -14 | -1.3% | 595,500 |
| 2018/07/20 | 1,098 | 1,125 | 1,089 | 1,102 | +3 | +0.3% | 1,363,000 |
| 2018/07/19 | 1,106 | 1,109 | 1,092 | 1,099 | -3 | -0.3% | 849,200 |
1501～
1550
件表示中 / 3586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 | 34,400円 | +2.1% | -65.9% | 0.00% | - | 0.29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 |
| 日ヒューム | 128,500円 | +9.7% | +25.5% | 2.96% | 11.48倍 | 0.73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 |
| オハラ | 126,700円 | -4.4% | -7.8% | 1.82% | 22.05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 |
| ヨータイ | 155,100円 | +1.3% | -5.5% | 5.80% | 11.58倍 | 0.87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 |
| アジアパイル | 78,200円 | -6.0% | -44.0% | 5.75% | 12.95倍 | 0.65倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
市場注目の銘柄
チャート関連のコラム
