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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 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 |
| 2016/01/19 | 85 | 87 | 84 | 85 | ±0 | ±0% | 13,170,000 |
| 2016/01/18 | 83 | 86 | 81 | 85 | -2 | -2.3% | 16,608,000 |
| 2016/01/15 | 90 | 91 | 86 | 87 | -2 | -2.2% | 25,908,000 |
| 2016/01/14 | 89 | 90 | 86 | 89 | -3 | -3.3% | 18,036,000 |
| 2016/01/13 | 91 | 93 | 90 | 92 | +2 | +2.2% | 12,073,000 |
| 2016/01/12 | 92 | 93 | 89 | 90 | -3 | -3.2% | 17,249,000 |
| 2016/01/08 | 94 | 95 | 93 | 93 | -2 | -2.1% | 17,955,000 |
| 2016/01/07 | 97 | 99 | 94 | 95 | -3 | -3.1% | 16,756,000 |
| 2016/01/06 | 99 | 101 | 97 | 98 | ±0 | ±0% | 21,772,000 |
| 2016/01/05 | 97 | 99 | 97 | 98 | ±0 | ±0% | 9,297,000 |
| 2016/01/04 | 99 | 101 | 97 | 98 | ±0 | ±0% | 10,945,000 |
| 2015/12/30 | 98 | 100 | 98 | 98 | ±0 | ±0% | 4,862,000 |
| 2015/12/29 | 98 | 99 | 97 | 98 | ±0 | ±0% | 13,588,000 |
| 2015/12/28 | 94 | 100 | 94 | 98 | +4 | +4.3% | 17,633,000 |
| 2015/12/25 | 95 | 96 | 93 | 94 | -2 | -2.1% | 29,681,000 |
| 2015/12/24 | 98 | 99 | 96 | 96 | -2 | -2% | 26,939,000 |
| 2015/12/22 | 98 | 99 | 97 | 98 | -1 | -1% | 14,163,000 |
| 2015/12/21 | 100 | 100 | 97 | 99 | -1 | -1% | 17,166,000 |
| 2015/12/18 | 100 | 101 | 99 | 100 | -1 | -1% | 13,833,000 |
| 2015/12/17 | 101 | 101 | 99 | 101 | +1 | +1% | 13,747,000 |
| 2015/12/16 | 100 | 101 | 99 | 100 | +1 | +1% | 12,054,000 |
| 2015/12/15 | 100 | 100 | 98 | 99 | -2 | -2% | 27,826,000 |
| 2015/12/14 | 101 | 101 | 99 | 101 | -1 | -1% | 11,336,000 |
| 2015/12/11 | 101 | 102 | 100 | 102 | ±0 | ±0% | 18,726,000 |
| 2015/12/10 | 101 | 102 | 101 | 102 | +1 | +1% | 5,580,000 |
| 2015/12/09 | 101 | 102 | 101 | 101 | ±0 | ±0% | 14,424,000 |
| 2015/12/08 | 102 | 103 | 101 | 101 | ±0 | ±0% | 18,837,000 |
| 2015/12/07 | 102 | 103 | 101 | 101 | ±0 | ±0% | 20,810,000 |
| 2015/12/04 | 101 | 103 | 101 | 101 | -1 | -1% | 20,780,000 |
| 2015/12/03 | 103 | 104 | 102 | 102 | -2 | -1.9% | 23,409,000 |
| 2015/12/02 | 104 | 105 | 103 | 104 | ±0 | ±0% | 14,150,000 |
| 2015/12/01 | 104 | 106 | 104 | 104 | -2 | -1.9% | 17,854,000 |
| 2015/11/30 | 106 | 107 | 104 | 106 | +1 | +1% | 20,770,000 |
| 2015/11/27 | 106 | 108 | 105 | 105 | ±0 | ±0% | 18,162,000 |
| 2015/11/26 | 106 | 107 | 105 | 105 | -1 | -0.9% | 16,453,000 |
| 2015/11/25 | 106 | 107 | 106 | 106 | -1 | -0.9% | 7,252,000 |
2151～
2200
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
