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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 979 | 996 | 978 | 985 | +1 | +0.1% | 1,088,700 |
2018/01/30 | 999 | 1,000 | 980 | 984 | -15 | -1.5% | 1,118,600 |
2018/01/29 | 1,007 | 1,008 | 997 | 999 | -2 | -0.2% | 684,700 |
2018/01/26 | 1,009 | 1,014 | 1,001 | 1,001 | -7 | -0.7% | 792,100 |
2018/01/25 | 1,014 | 1,016 | 1,001 | 1,008 | -14 | -1.4% | 846,800 |
2018/01/24 | 1,016 | 1,029 | 1,015 | 1,022 | +1 | +0.1% | 579,700 |
2018/01/23 | 1,014 | 1,022 | 1,009 | 1,021 | +16 | +1.6% | 1,011,300 |
2018/01/22 | 1,020 | 1,024 | 1,003 | 1,005 | -15 | -1.5% | 953,700 |
2018/01/19 | 1,020 | 1,025 | 1,009 | 1,020 | +6 | +0.6% | 638,700 |
2018/01/18 | 1,040 | 1,041 | 1,012 | 1,014 | -12 | -1.2% | 1,225,900 |
2018/01/17 | 1,035 | 1,039 | 1,024 | 1,026 | -19 | -1.8% | 1,392,700 |
2018/01/16 | 1,048 | 1,051 | 1,035 | 1,045 | ±0 | ±0% | 826,200 |
2018/01/15 | 1,070 | 1,073 | 1,041 | 1,045 | -21 | -2% | 1,196,700 |
2018/01/12 | 1,068 | 1,075 | 1,061 | 1,066 | +2 | +0.2% | 851,600 |
2018/01/11 | 1,049 | 1,069 | 1,041 | 1,064 | +9 | +0.9% | 853,700 |
2018/01/10 | 1,052 | 1,061 | 1,050 | 1,055 | +4 | +0.4% | 1,069,900 |
2018/01/09 | 1,060 | 1,065 | 1,050 | 1,051 | -5 | -0.5% | 985,200 |
2018/01/05 | 1,044 | 1,080 | 1,043 | 1,056 | +22 | +2.1% | 2,282,800 |
2018/01/04 | 1,032 | 1,042 | 1,022 | 1,034 | +10 | +1% | 1,442,900 |
2017/12/29 | 1,004 | 1,034 | 1,002 | 1,024 | +28 | +2.8% | 1,779,000 |
2017/12/28 | 1,023 | 1,027 | 990 | 996 | -36 | -3.5% | 3,528,600 |
2017/12/27 | 1,021 | 1,037 | 1,019 | 1,032 | +13 | +1.3% | 585,500 |
2017/12/26 | 1,029 | 1,031 | 1,014 | 1,019 | -16 | -1.5% | 816,300 |
2017/12/25 | 1,045 | 1,050 | 1,034 | 1,035 | -10 | -1% | 904,300 |
2017/12/22 | 1,029 | 1,047 | 1,027 | 1,045 | +21 | +2.1% | 1,459,500 |
2017/12/21 | 1,035 | 1,044 | 1,022 | 1,024 | -21 | -2% | 1,023,800 |
2017/12/20 | 1,019 | 1,045 | 1,018 | 1,045 | +28 | +2.8% | 2,208,500 |
2017/12/19 | 1,008 | 1,022 | 1,001 | 1,017 | +8 | +0.8% | 1,001,000 |
2017/12/18 | 998 | 1,009 | 994 | 1,009 | +18 | +1.8% | 819,900 |
2017/12/15 | 999 | 999 | 983 | 991 | -15 | -1.5% | 910,900 |
2017/12/14 | 1,007 | 1,016 | 1,000 | 1,006 | -4 | -0.4% | 582,300 |
2017/12/13 | 1,029 | 1,029 | 1,003 | 1,010 | -16 | -1.6% | 899,100 |
2017/12/12 | 1,007 | 1,030 | 1,003 | 1,026 | +20 | +2% | 1,296,300 |
2017/12/11 | 1,003 | 1,006 | 991 | 1,006 | +6 | +0.6% | 991,500 |
2017/12/08 | 992 | 1,005 | 989 | 1,000 | +12 | +1.2% | 1,607,500 |
2017/12/07 | 971 | 990 | 969 | 988 | +22 | +2.3% | 1,229,200 |
2017/12/06 | 974 | 976 | 954 | 966 | -23 | -2.3% | 1,478,100 |
2017/12/05 | 977 | 992 | 973 | 989 | -3 | -0.3% | 836,400 |
2017/12/04 | 980 | 994 | 967 | 992 | +15 | +1.5% | 1,262,500 |
2017/12/01 | 1,000 | 1,002 | 972 | 977 | -16 | -1.6% | 1,249,000 |
2017/11/30 | 973 | 997 | 968 | 993 | +29 | +3% | 1,766,300 |
2017/11/29 | 969 | 976 | 960 | 964 | +2 | +0.2% | 790,800 |
2017/11/28 | 949 | 968 | 942 | 962 | +25 | +2.7% | 1,693,000 |
2017/11/27 | 951 | 952 | 934 | 937 | -7 | -0.7% | 627,300 |
2017/11/24 | 962 | 964 | 941 | 944 | -20 | -2.1% | 724,100 |
2017/11/22 | 975 | 976 | 962 | 964 | +1 | +0.1% | 524,700 |
2017/11/21 | 970 | 974 | 958 | 963 | ±0 | ±0% | 618,900 |
2017/11/20 | 955 | 979 | 951 | 963 | +10 | +1% | 1,343,200 |
2017/11/17 | 972 | 974 | 948 | 953 | -5 | -0.5% | 1,117,000 |
2017/11/16 | 922 | 965 | 922 | 958 | +28 | +3% | 1,477,200 |
1651~
1700
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