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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 107 | 109 | 105 | 107 | +5 | +4.9% | 31,356,000 |
| 2013/08/01 | 101 | 103 | 100 | 102 | -1 | -1% | 11,272,000 |
| 2013/07/31 | 103 | 106 | 102 | 103 | -1 | -1% | 10,722,000 |
| 2013/07/30 | 100 | 104 | 100 | 104 | +3 | +3% | 11,987,000 |
| 2013/07/29 | 102 | 103 | 101 | 101 | -4 | -3.8% | 11,978,000 |
| 2013/07/26 | 107 | 108 | 104 | 105 | -3 | -2.8% | 20,633,000 |
| 2013/07/25 | 109 | 111 | 108 | 108 | -1 | -0.9% | 14,690,000 |
| 2013/07/24 | 110 | 110 | 108 | 109 | -1 | -0.9% | 6,624,000 |
| 2013/07/23 | 110 | 111 | 110 | 110 | -1 | -0.9% | 4,355,000 |
| 2013/07/22 | 112 | 112 | 109 | 111 | +1 | +0.9% | 13,608,000 |
| 2013/07/19 | 114 | 115 | 108 | 110 | -4 | -3.5% | 35,174,000 |
| 2013/07/18 | 115 | 116 | 113 | 114 | +1 | +0.9% | 34,260,000 |
| 2013/07/17 | 111 | 115 | 109 | 113 | +2 | +1.8% | 32,512,000 |
| 2013/07/16 | 112 | 112 | 109 | 111 | -2 | -1.8% | 24,512,000 |
| 2013/07/12 | 105 | 114 | 103 | 113 | +11 | +10.8% | 88,676,000 |
| 2013/07/11 | 100 | 102 | 100 | 102 | +1 | +1% | 12,403,000 |
| 2013/07/10 | 103 | 103 | 100 | 101 | -2 | -1.9% | 10,483,000 |
| 2013/07/09 | 103 | 104 | 101 | 103 | +2 | +2% | 10,694,000 |
| 2013/07/08 | 104 | 106 | 100 | 101 | ±0 | ±0% | 23,207,000 |
| 2013/07/05 | 98 | 103 | 98 | 101 | +4 | +4.1% | 28,512,000 |
| 2013/07/04 | 97 | 99 | 96 | 97 | ±0 | ±0% | 7,441,000 |
| 2013/07/03 | 99 | 100 | 97 | 97 | -1 | -1% | 7,559,000 |
| 2013/07/02 | 96 | 99 | 96 | 98 | +3 | +3.2% | 27,221,000 |
| 2013/07/01 | 94 | 95 | 92 | 95 | +2 | +2.2% | 12,657,000 |
| 2013/06/28 | 90 | 95 | 90 | 93 | +3 | +3.3% | 31,711,000 |
| 2013/06/27 | 90 | 91 | 83 | 90 | -1 | -1.1% | 26,723,000 |
| 2013/06/26 | 94 | 94 | 90 | 91 | -1 | -1.1% | 13,437,000 |
| 2013/06/25 | 93 | 94 | 92 | 92 | -2 | -2.1% | 10,184,000 |
| 2013/06/24 | 95 | 96 | 93 | 94 | ±0 | ±0% | 9,294,000 |
| 2013/06/21 | 93 | 95 | 91 | 94 | -2 | -2.1% | 27,749,000 |
| 2013/06/20 | 97 | 99 | 95 | 96 | -2 | -2% | 13,071,000 |
| 2013/06/19 | 98 | 100 | 95 | 98 | +3 | +3.2% | 34,938,000 |
| 2013/06/18 | 95 | 98 | 94 | 95 | -1 | -1% | 16,522,000 |
| 2013/06/17 | 91 | 96 | 91 | 96 | +5 | +5.5% | 18,920,000 |
| 2013/06/14 | 95 | 96 | 90 | 91 | -1 | -1.1% | 33,467,000 |
| 2013/06/13 | 96 | 96 | 92 | 92 | -5 | -5.2% | 22,797,000 |
| 2013/06/12 | 95 | 99 | 94 | 97 | +1 | +1% | 13,600,000 |
| 2013/06/11 | 101 | 101 | 95 | 96 | -4 | -4% | 32,966,000 |
| 2013/06/10 | 100 | 102 | 98 | 100 | +5 | +5.3% | 31,606,000 |
| 2013/06/07 | 95 | 97 | 93 | 95 | -3 | -3.1% | 26,576,000 |
| 2013/06/06 | 100 | 104 | 97 | 98 | -4 | -3.9% | 30,851,000 |
| 2013/06/05 | 107 | 109 | 101 | 102 | -6 | -5.6% | 27,189,000 |
| 2013/06/04 | 105 | 110 | 101 | 108 | +3 | +2.9% | 19,144,000 |
| 2013/06/03 | 107 | 108 | 105 | 105 | -4 | -3.7% | 18,997,000 |
| 2013/05/31 | 112 | 113 | 108 | 109 | -3 | -2.7% | 23,553,000 |
| 2013/05/30 | 115 | 115 | 110 | 112 | -5 | -4.3% | 30,669,000 |
| 2013/05/29 | 120 | 121 | 116 | 117 | -1 | -0.8% | 25,882,000 |
| 2013/05/28 | 114 | 119 | 114 | 118 | +4 | +3.5% | 30,931,000 |
| 2013/05/27 | 122 | 122 | 114 | 114 | -10 | -8.1% | 45,606,000 |
| 2013/05/24 | 128 | 131 | 118 | 124 | +1 | +0.8% | 53,351,000 |
2751～
2800
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
