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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,060 | 1,070 | 1,050 | 1,057 | -2 | -0.2% | 1,153,500 |
2018/06/26 | 1,061 | 1,077 | 1,046 | 1,059 | -22 | -2% | 1,691,800 |
2018/06/25 | 1,065 | 1,085 | 1,062 | 1,081 | +10 | +0.9% | 1,660,600 |
2018/06/22 | 1,056 | 1,072 | 1,037 | 1,071 | -2 | -0.2% | 1,292,200 |
2018/06/21 | 1,072 | 1,084 | 1,062 | 1,073 | +6 | +0.6% | 741,600 |
2018/06/20 | 1,058 | 1,069 | 1,030 | 1,067 | +7 | +0.7% | 1,254,600 |
2018/06/19 | 1,072 | 1,096 | 1,052 | 1,060 | -24 | -2.2% | 1,686,600 |
2018/06/18 | 1,100 | 1,119 | 1,065 | 1,084 | -22 | -2% | 1,367,500 |
2018/06/15 | 1,089 | 1,111 | 1,060 | 1,106 | +24 | +2.2% | 2,406,000 |
2018/06/14 | 1,107 | 1,112 | 1,081 | 1,082 | -32 | -2.9% | 1,406,000 |
2018/06/13 | 1,111 | 1,135 | 1,104 | 1,114 | +5 | +0.5% | 1,345,300 |
2018/06/12 | 1,090 | 1,113 | 1,073 | 1,109 | +28 | +2.6% | 2,031,200 |
2018/06/11 | 1,082 | 1,096 | 1,078 | 1,081 | -5 | -0.5% | 1,064,700 |
2018/06/08 | 1,095 | 1,102 | 1,077 | 1,086 | -7 | -0.6% | 1,592,800 |
2018/06/07 | 1,118 | 1,123 | 1,090 | 1,093 | -22 | -2% | 2,364,000 |
2018/06/06 | 1,118 | 1,157 | 1,114 | 1,115 | -13 | -1.2% | 1,899,100 |
2018/06/05 | 1,127 | 1,135 | 1,112 | 1,128 | +2 | +0.2% | 1,031,300 |
2018/06/04 | 1,126 | 1,137 | 1,115 | 1,126 | +29 | +2.6% | 1,664,300 |
2018/06/01 | 1,092 | 1,118 | 1,089 | 1,097 | +2 | +0.2% | 1,585,600 |
2018/05/31 | 1,105 | 1,119 | 1,083 | 1,095 | +20 | +1.9% | 1,855,400 |
2018/05/30 | 1,073 | 1,078 | 1,040 | 1,075 | -24 | -2.2% | 2,733,000 |
2018/05/29 | 1,132 | 1,143 | 1,078 | 1,099 | -40 | -3.5% | 2,642,900 |
2018/05/28 | 1,154 | 1,164 | 1,134 | 1,139 | -10 | -0.9% | 1,336,100 |
2018/05/25 | 1,113 | 1,154 | 1,105 | 1,149 | +28 | +2.5% | 2,778,500 |
2018/05/24 | 1,148 | 1,156 | 1,120 | 1,121 | -39 | -3.4% | 2,065,300 |
2018/05/23 | 1,146 | 1,169 | 1,138 | 1,160 | -6 | -0.5% | 1,924,100 |
2018/05/22 | 1,180 | 1,184 | 1,150 | 1,166 | -13 | -1.1% | 2,009,700 |
2018/05/21 | 1,180 | 1,208 | 1,178 | 1,179 | -2 | -0.2% | 2,194,900 |
2018/05/18 | 1,180 | 1,210 | 1,169 | 1,181 | +10 | +0.9% | 1,987,500 |
2018/05/17 | 1,164 | 1,206 | 1,164 | 1,171 | +29 | +2.5% | 4,278,000 |
2018/05/16 | 1,149 | 1,180 | 1,132 | 1,142 | -24 | -2.1% | 3,313,000 |
2018/05/15 | 1,100 | 1,180 | 1,100 | 1,166 | +83 | +7.7% | 8,481,400 |
2018/05/14 | 1,051 | 1,083 | 1,051 | 1,083 | +150 | +16.1% | 3,117,100 |
2018/05/11 | 950 | 951 | 928 | 933 | -9 | -1% | 955,400 |
2018/05/10 | 915 | 944 | 914 | 942 | +29 | +3.2% | 1,201,000 |
2018/05/09 | 902 | 914 | 899 | 913 | +12 | +1.3% | 707,600 |
2018/05/08 | 907 | 912 | 896 | 901 | -12 | -1.3% | 751,600 |
2018/05/07 | 942 | 943 | 911 | 913 | -18 | -1.9% | 978,800 |
2018/05/02 | 910 | 943 | 909 | 931 | +21 | +2.3% | 1,581,300 |
2018/05/01 | 896 | 915 | 894 | 910 | +14 | +1.6% | 1,058,700 |
2018/04/27 | 903 | 907 | 884 | 896 | +4 | +0.4% | 551,800 |
2018/04/26 | 902 | 906 | 890 | 892 | -6 | -0.7% | 692,500 |
2018/04/25 | 880 | 901 | 873 | 898 | +14 | +1.6% | 764,900 |
2018/04/24 | 879 | 888 | 879 | 884 | +8 | +0.9% | 892,900 |
2018/04/23 | 884 | 894 | 875 | 876 | -8 | -0.9% | 767,400 |
2018/04/20 | 881 | 889 | 879 | 884 | -1 | -0.1% | 723,900 |
2018/04/19 | 882 | 903 | 881 | 885 | +10 | +1.1% | 1,324,300 |
2018/04/18 | 871 | 882 | 866 | 875 | +6 | +0.7% | 571,600 |
2018/04/17 | 874 | 881 | 863 | 869 | -5 | -0.6% | 621,100 |
2018/04/16 | 867 | 875 | 857 | 874 | +6 | +0.7% | 760,300 |
1551~
1600
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