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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 81 | 82 | 79 | 80 | -1 | -1.2% | 5,588,000 |
| 2016/03/30 | 80 | 82 | 80 | 81 | +1 | +1.3% | 7,397,000 |
| 2016/03/29 | 78 | 81 | 78 | 80 | +1 | +1.3% | 5,876,000 |
| 2016/03/28 | 79 | 80 | 77 | 79 | -1 | -1.3% | 13,900,000 |
| 2016/03/25 | 81 | 81 | 79 | 80 | ±0 | ±0% | 6,865,000 |
| 2016/03/24 | 81 | 82 | 80 | 80 | -1 | -1.2% | 6,421,000 |
| 2016/03/23 | 83 | 83 | 81 | 81 | -2 | -2.4% | 5,379,000 |
| 2016/03/22 | 83 | 83 | 81 | 83 | +1 | +1.2% | 6,117,000 |
| 2016/03/18 | 83 | 83 | 80 | 82 | -1 | -1.2% | 13,437,000 |
| 2016/03/17 | 83 | 84 | 82 | 83 | +1 | +1.2% | 7,568,000 |
| 2016/03/16 | 84 | 84 | 81 | 82 | -2 | -2.4% | 12,454,000 |
| 2016/03/15 | 83 | 85 | 82 | 84 | +1 | +1.2% | 14,334,000 |
| 2016/03/14 | 83 | 83 | 81 | 83 | ±0 | ±0% | 12,059,000 |
| 2016/03/11 | 80 | 83 | 79 | 83 | +2 | +2.5% | 12,362,000 |
| 2016/03/10 | 81 | 81 | 79 | 81 | +2 | +2.5% | 8,670,000 |
| 2016/03/09 | 79 | 81 | 77 | 79 | -1 | -1.3% | 16,015,000 |
| 2016/03/08 | 82 | 83 | 79 | 80 | -1 | -1.2% | 18,034,000 |
| 2016/03/07 | 81 | 82 | 79 | 81 | +3 | +3.8% | 14,267,000 |
| 2016/03/04 | 76 | 81 | 76 | 78 | +2 | +2.6% | 20,586,000 |
| 2016/03/03 | 72 | 77 | 72 | 76 | +3 | +4.1% | 18,420,000 |
| 2016/03/02 | 73 | 73 | 71 | 73 | +2 | +2.8% | 10,103,000 |
| 2016/03/01 | 72 | 72 | 70 | 71 | -1 | -1.4% | 12,308,000 |
| 2016/02/29 | 72 | 74 | 71 | 72 | ±0 | ±0% | 9,103,000 |
| 2016/02/26 | 74 | 75 | 72 | 72 | -1 | -1.4% | 16,704,000 |
| 2016/02/25 | 74 | 75 | 72 | 73 | +3 | +4.3% | 23,853,000 |
| 2016/02/24 | 70 | 71 | 70 | 70 | -1 | -1.4% | 7,280,000 |
| 2016/02/23 | 72 | 74 | 71 | 71 | -1 | -1.4% | 10,488,000 |
| 2016/02/22 | 73 | 74 | 72 | 72 | -1 | -1.4% | 8,655,000 |
| 2016/02/19 | 71 | 75 | 71 | 73 | ±0 | ±0% | 11,644,000 |
| 2016/02/18 | 72 | 76 | 72 | 73 | +3 | +4.3% | 13,853,000 |
| 2016/02/17 | 69 | 73 | 68 | 70 | ±0 | ±0% | 19,664,000 |
| 2016/02/16 | 67 | 72 | 67 | 70 | +2 | +2.9% | 13,410,000 |
| 2016/02/15 | 68 | 69 | 65 | 68 | +4 | +6.3% | 15,074,000 |
| 2016/02/12 | 67 | 68 | 64 | 64 | -7 | -9.9% | 27,920,000 |
| 2016/02/10 | 74 | 75 | 70 | 71 | -3 | -4.1% | 13,724,000 |
| 2016/02/09 | 75 | 76 | 73 | 74 | -4 | -5.1% | 15,123,000 |
| 2016/02/08 | 77 | 80 | 76 | 78 | ±0 | ±0% | 21,030,000 |
| 2016/02/05 | 80 | 82 | 77 | 78 | -3 | -3.7% | 24,278,000 |
| 2016/02/04 | 80 | 83 | 78 | 81 | +1 | +1.3% | 15,455,000 |
| 2016/02/03 | 83 | 84 | 80 | 80 | -5 | -5.9% | 21,058,000 |
| 2016/02/02 | 86 | 89 | 85 | 85 | -1 | -1.2% | 13,880,000 |
| 2016/02/01 | 88 | 88 | 84 | 86 | -2 | -2.3% | 21,333,000 |
| 2016/01/29 | 87 | 88 | 84 | 88 | +1 | +1.1% | 21,994,000 |
| 2016/01/28 | 88 | 89 | 87 | 87 | -1 | -1.1% | 13,895,000 |
| 2016/01/27 | 90 | 91 | 88 | 88 | +1 | +1.1% | 15,814,000 |
| 2016/01/26 | 86 | 89 | 86 | 87 | -1 | -1.1% | 7,974,000 |
| 2016/01/25 | 87 | 90 | 85 | 88 | +2 | +2.3% | 16,087,000 |
| 2016/01/22 | 83 | 86 | 82 | 86 | +5 | +6.2% | 12,421,000 |
| 2016/01/21 | 82 | 85 | 80 | 81 | -1 | -1.2% | 21,986,000 |
| 2016/01/20 | 85 | 86 | 82 | 82 | -3 | -3.5% | 17,805,000 |
2101～
2150
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
