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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 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 |
| 2016/04/20 | 88 | 90 | 87 | 89 | +2 | +2.3% | 17,526,000 |
| 2016/04/19 | 85 | 87 | 84 | 87 | +3 | +3.6% | 9,494,000 |
| 2016/04/18 | 83 | 84 | 82 | 84 | -1 | -1.2% | 8,927,000 |
| 2016/04/15 | 87 | 88 | 85 | 85 | -2 | -2.3% | 7,130,000 |
| 2016/04/14 | 86 | 88 | 86 | 87 | +1 | +1.2% | 12,281,000 |
| 2016/04/13 | 84 | 86 | 83 | 86 | +2 | +2.4% | 8,412,000 |
| 2016/04/12 | 81 | 85 | 81 | 84 | +4 | +5% | 14,737,000 |
| 2016/04/11 | 80 | 81 | 79 | 80 | ±0 | ±0% | 7,012,000 |
| 2016/04/08 | 78 | 80 | 77 | 80 | +1 | +1.3% | 6,300,000 |
| 2016/04/07 | 80 | 80 | 77 | 79 | ±0 | ±0% | 5,198,000 |
| 2016/04/06 | 79 | 80 | 77 | 79 | -1 | -1.3% | 11,795,000 |
| 2016/04/05 | 81 | 82 | 79 | 80 | -2 | -2.4% | 11,577,000 |
| 2016/04/04 | 80 | 83 | 79 | 82 | +3 | +3.8% | 22,882,000 |
| 2016/04/01 | 75 | 81 | 75 | 79 | -1 | -1.3% | 35,522,000 |
2051～
2100
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
