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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 76 | 77 | 75 | 76 | ±0 | ±0% | 8,248,000 |
| 2016/08/25 | 77 | 78 | 76 | 76 | -2 | -2.6% | 7,973,000 |
| 2016/08/24 | 77 | 79 | 76 | 78 | +1 | +1.3% | 10,535,000 |
| 2016/08/23 | 79 | 80 | 76 | 77 | -3 | -3.8% | 12,175,000 |
| 2016/08/22 | 80 | 81 | 79 | 80 | ±0 | ±0% | 6,555,000 |
| 2016/08/19 | 80 | 81 | 79 | 80 | +1 | +1.3% | 8,752,000 |
| 2016/08/18 | 79 | 81 | 78 | 79 | -2 | -2.5% | 10,564,000 |
| 2016/08/17 | 79 | 81 | 79 | 81 | +2 | +2.5% | 10,782,000 |
| 2016/08/16 | 80 | 81 | 79 | 79 | -1 | -1.3% | 8,123,000 |
| 2016/08/15 | 78 | 80 | 78 | 80 | ±0 | ±0% | 5,877,000 |
| 2016/08/12 | 80 | 81 | 79 | 80 | ±0 | ±0% | 8,624,000 |
| 2016/08/10 | 81 | 82 | 79 | 80 | -2 | -2.4% | 10,304,000 |
| 2016/08/09 | 81 | 82 | 78 | 82 | +1 | +1.2% | 15,381,000 |
| 2016/08/08 | 79 | 81 | 79 | 81 | +2 | +2.5% | 10,188,000 |
| 2016/08/05 | 78 | 81 | 78 | 79 | ±0 | ±0% | 10,032,000 |
| 2016/08/04 | 79 | 79 | 77 | 79 | ±0 | ±0% | 12,811,000 |
| 2016/08/03 | 80 | 81 | 78 | 79 | -3 | -3.7% | 18,430,000 |
| 2016/08/02 | 80 | 83 | 79 | 82 | +1 | +1.2% | 14,625,000 |
| 2016/08/01 | 79 | 81 | 77 | 81 | +5 | +6.6% | 22,635,000 |
| 2016/07/29 | 74 | 76 | 73 | 76 | +2 | +2.7% | 15,181,000 |
| 2016/07/28 | 75 | 76 | 74 | 74 | -2 | -2.6% | 6,806,000 |
| 2016/07/27 | 73 | 76 | 73 | 76 | +4 | +5.6% | 12,386,000 |
| 2016/07/26 | 74 | 74 | 71 | 72 | -2 | -2.7% | 12,827,000 |
| 2016/07/25 | 75 | 76 | 74 | 74 | -1 | -1.3% | 10,516,000 |
| 2016/07/22 | 74 | 76 | 74 | 75 | -1 | -1.3% | 12,792,000 |
| 2016/07/21 | 75 | 77 | 74 | 76 | +1 | +1.3% | 19,814,000 |
| 2016/07/20 | 72 | 75 | 71 | 75 | +1 | +1.4% | 14,383,000 |
| 2016/07/19 | 75 | 76 | 73 | 74 | ±0 | ±0% | 16,458,000 |
| 2016/07/15 | 73 | 76 | 72 | 74 | +4 | +5.7% | 35,934,000 |
| 2016/07/14 | 68 | 71 | 68 | 70 | +1 | +1.4% | 18,567,000 |
| 2016/07/13 | 68 | 69 | 66 | 69 | +4 | +6.2% | 35,307,000 |
| 2016/07/12 | 66 | 67 | 64 | 65 | +1 | +1.6% | 18,678,000 |
| 2016/07/11 | 62 | 64 | 61 | 64 | +4 | +6.7% | 16,505,000 |
| 2016/07/08 | 61 | 62 | 60 | 60 | ±0 | ±0% | 13,068,000 |
| 2016/07/07 | 62 | 63 | 60 | 60 | -2 | -3.2% | 19,559,000 |
| 2016/07/06 | 64 | 64 | 60 | 62 | -3 | -4.6% | 37,535,000 |
| 2016/07/05 | 66 | 67 | 65 | 65 | -1 | -1.5% | 7,734,000 |
| 2016/07/04 | 65 | 67 | 65 | 66 | ±0 | ±0% | 15,944,000 |
| 2016/07/01 | 65 | 66 | 65 | 66 | +2 | +3.1% | 13,053,000 |
| 2016/06/30 | 65 | 67 | 63 | 64 | +1 | +1.6% | 35,334,000 |
| 2016/06/29 | 64 | 65 | 62 | 63 | +1 | +1.6% | 21,736,000 |
| 2016/06/28 | 64 | 64 | 60 | 62 | -2 | -3.1% | 46,047,000 |
| 2016/06/27 | 70 | 70 | 64 | 64 | -6 | -8.6% | 37,689,000 |
| 2016/06/24 | 89 | 89 | 69 | 70 | -16 | -18.6% | 69,477,000 |
| 2016/06/23 | 81 | 87 | 80 | 86 | +5 | +6.2% | 19,103,000 |
| 2016/06/22 | 82 | 83 | 79 | 81 | -2 | -2.4% | 16,773,000 |
| 2016/06/21 | 82 | 84 | 81 | 83 | +2 | +2.5% | 11,850,000 |
| 2016/06/20 | 79 | 83 | 78 | 81 | +4 | +5.2% | 15,047,000 |
| 2016/06/17 | 76 | 78 | 75 | 77 | +3 | +4.1% | 12,996,000 |
| 2016/06/16 | 77 | 78 | 74 | 74 | -4 | -5.1% | 11,926,000 |
2001～
2050
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
