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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 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 |
| 2015/11/24 | 106 | 107 | 106 | 107 | +2 | +1.9% | 10,440,000 |
| 2015/11/20 | 105 | 106 | 105 | 105 | -1 | -0.9% | 7,699,000 |
| 2015/11/19 | 106 | 106 | 105 | 106 | +1 | +1% | 6,400,000 |
| 2015/11/18 | 106 | 107 | 105 | 105 | -1 | -0.9% | 8,093,000 |
| 2015/11/17 | 106 | 108 | 105 | 106 | +1 | +1% | 12,748,000 |
| 2015/11/16 | 104 | 105 | 103 | 105 | ±0 | ±0% | 10,433,000 |
| 2015/11/13 | 105 | 107 | 104 | 105 | ±0 | ±0% | 8,213,000 |
| 2015/11/12 | 105 | 106 | 105 | 105 | -1 | -0.9% | 5,510,000 |
| 2015/11/11 | 106 | 107 | 104 | 106 | ±0 | ±0% | 10,072,000 |
| 2015/11/10 | 107 | 108 | 106 | 106 | -3 | -2.8% | 11,400,000 |
| 2015/11/09 | 109 | 110 | 107 | 109 | +1 | +0.9% | 13,577,000 |
| 2015/11/06 | 106 | 108 | 104 | 108 | +3 | +2.9% | 17,579,000 |
| 2015/11/05 | 106 | 106 | 104 | 105 | ±0 | ±0% | 8,746,000 |
| 2015/11/04 | 107 | 107 | 105 | 105 | +1 | +1% | 8,662,000 |
2151～
2200
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
