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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 77 | 78 | 76 | 78 | ±0 | ±0% | 10,373,000 |
| 2016/06/14 | 79 | 80 | 77 | 78 | -1 | -1.3% | 15,018,000 |
| 2016/06/13 | 82 | 82 | 79 | 79 | -5 | -6% | 15,821,000 |
| 2016/06/10 | 85 | 86 | 83 | 84 | -2 | -2.3% | 8,886,000 |
| 2016/06/09 | 87 | 88 | 86 | 86 | -1 | -1.1% | 12,103,000 |
| 2016/06/08 | 88 | 88 | 86 | 87 | ±0 | ±0% | 7,772,000 |
| 2016/06/07 | 86 | 88 | 84 | 87 | +2 | +2.4% | 12,659,000 |
| 2016/06/06 | 86 | 87 | 84 | 85 | -3 | -3.4% | 11,749,000 |
| 2016/06/03 | 87 | 89 | 86 | 88 | +1 | +1.1% | 10,287,000 |
| 2016/06/02 | 89 | 90 | 85 | 87 | -3 | -3.3% | 17,910,000 |
| 2016/06/01 | 93 | 93 | 90 | 90 | -3 | -3.2% | 12,769,000 |
| 2016/05/31 | 92 | 93 | 90 | 93 | ±0 | ±0% | 11,362,000 |
| 2016/05/30 | 93 | 93 | 91 | 93 | +1 | +1.1% | 5,526,000 |
| 2016/05/27 | 92 | 93 | 91 | 92 | +1 | +1.1% | 6,319,000 |
| 2016/05/26 | 92 | 92 | 90 | 91 | -1 | -1.1% | 8,540,000 |
| 2016/05/25 | 94 | 94 | 92 | 92 | ±0 | ±0% | 9,242,000 |
| 2016/05/24 | 90 | 93 | 90 | 92 | +1 | +1.1% | 14,700,000 |
| 2016/05/23 | 89 | 91 | 88 | 91 | +3 | +3.4% | 15,895,000 |
| 2016/05/20 | 86 | 89 | 85 | 88 | +1 | +1.1% | 11,417,000 |
| 2016/05/19 | 85 | 87 | 82 | 87 | +3 | +3.6% | 17,554,000 |
| 2016/05/18 | 84 | 86 | 83 | 84 | -1 | -1.2% | 16,556,000 |
| 2016/05/17 | 86 | 87 | 84 | 85 | ±0 | ±0% | 11,445,000 |
| 2016/05/16 | 86 | 90 | 85 | 85 | +3 | +3.7% | 19,715,000 |
| 2016/05/13 | 86 | 86 | 82 | 82 | -3 | -3.5% | 12,609,000 |
| 2016/05/12 | 85 | 86 | 84 | 85 | -1 | -1.2% | 8,366,000 |
| 2016/05/11 | 91 | 92 | 85 | 86 | -1 | -1.1% | 26,872,000 |
| 2016/05/10 | 84 | 89 | 83 | 87 | +5 | +6.1% | 28,390,000 |
| 2016/05/09 | 84 | 87 | 81 | 82 | ±0 | ±0% | 15,071,000 |
| 2016/05/06 | 84 | 84 | 81 | 82 | -1 | -1.2% | 7,306,000 |
| 2016/05/02 | 84 | 86 | 83 | 83 | -3 | -3.5% | 7,405,000 |
| 2016/04/28 | 90 | 91 | 86 | 86 | -5 | -5.5% | 14,706,000 |
| 2016/04/27 | 91 | 92 | 89 | 91 | ±0 | ±0% | 13,468,000 |
| 2016/04/26 | 93 | 94 | 90 | 91 | -3 | -3.2% | 10,007,000 |
| 2016/04/25 | 95 | 96 | 92 | 94 | ±0 | ±0% | 15,820,000 |
| 2016/04/22 | 92 | 95 | 92 | 94 | +1 | +1.1% | 14,543,000 |
| 2016/04/21 | 90 | 94 | 90 | 93 | +4 | +4.5% | 22,269,000 |
2051～
2100
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
