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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 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 |
| 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 |
2101～
2150
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
