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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,119 | 1,125 | 1,101 | 1,102 | +1 | +0.1% | 933,700 |
2018/07/17 | 1,099 | 1,107 | 1,087 | 1,101 | +21 | +1.9% | 1,030,300 |
2018/07/13 | 1,080 | 1,086 | 1,074 | 1,080 | +15 | +1.4% | 948,900 |
2018/07/12 | 1,076 | 1,081 | 1,060 | 1,065 | -6 | -0.6% | 528,700 |
2018/07/11 | 1,072 | 1,082 | 1,059 | 1,071 | -10 | -0.9% | 723,600 |
2018/07/10 | 1,092 | 1,094 | 1,076 | 1,081 | +10 | +0.9% | 1,018,700 |
2018/07/09 | 1,049 | 1,075 | 1,044 | 1,071 | +29 | +2.8% | 929,000 |
2018/07/06 | 1,025 | 1,054 | 1,019 | 1,042 | +33 | +3.3% | 2,038,300 |
2018/07/05 | 1,010 | 1,021 | 1,004 | 1,009 | -5 | -0.5% | 720,400 |
2018/07/04 | 1,016 | 1,020 | 1,001 | 1,014 | -13 | -1.3% | 896,300 |
2018/07/03 | 1,036 | 1,049 | 1,010 | 1,027 | -3 | -0.3% | 1,347,500 |
2018/07/02 | 1,061 | 1,075 | 1,029 | 1,030 | -36 | -3.4% | 1,521,700 |
2018/06/29 | 1,066 | 1,075 | 1,057 | 1,066 | -1 | -0.1% | 665,000 |
2018/06/28 | 1,065 | 1,078 | 1,055 | 1,067 | +10 | +0.9% | 1,191,200 |
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 |
1551~
1600
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