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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 108 | 108 | 103 | 103 | -5 | -4.6% | 24,559,000 |
| 2013/01/15 | 109 | 115 | 106 | 108 | +2 | +1.9% | 63,668,000 |
| 2013/01/11 | 108 | 109 | 105 | 106 | +1 | +1% | 18,468,000 |
| 2013/01/10 | 107 | 107 | 105 | 105 | -1 | -0.9% | 14,134,000 |
| 2013/01/09 | 102 | 107 | 100 | 106 | +4 | +3.9% | 24,674,000 |
| 2013/01/08 | 103 | 106 | 102 | 102 | -4 | -3.8% | 19,653,000 |
| 2013/01/07 | 111 | 111 | 105 | 106 | -5 | -4.5% | 26,631,000 |
| 2013/01/04 | 116 | 117 | 108 | 111 | -2 | -1.8% | 43,813,000 |
| 2012/12/28 | 110 | 114 | 108 | 113 | +3 | +2.7% | 62,491,000 |
| 2012/12/27 | 96 | 113 | 95 | 110 | +15 | +15.8% | 108,871,000 |
| 2012/12/26 | 93 | 95 | 93 | 95 | +2 | +2.2% | 7,996,000 |
| 2012/12/25 | 95 | 95 | 93 | 93 | -1 | -1.1% | 8,158,000 |
| 2012/12/21 | 95 | 97 | 92 | 94 | ±0 | ±0% | 28,120,000 |
| 2012/12/20 | 95 | 96 | 94 | 94 | -2 | -2.1% | 9,445,000 |
| 2012/12/19 | 96 | 97 | 93 | 96 | +1 | +1.1% | 30,552,000 |
| 2012/12/18 | 94 | 96 | 93 | 95 | +2 | +2.2% | 20,335,000 |
| 2012/12/17 | 98 | 98 | 93 | 93 | -2 | -2.1% | 25,837,000 |
| 2012/12/14 | 93 | 96 | 91 | 95 | +4 | +4.4% | 47,288,000 |
| 2012/12/13 | 89 | 93 | 88 | 91 | +5 | +5.8% | 40,943,000 |
| 2012/12/12 | 86 | 87 | 85 | 86 | +2 | +2.4% | 9,260,000 |
| 2012/12/11 | 84 | 87 | 84 | 84 | -2 | -2.3% | 11,498,000 |
| 2012/12/10 | 90 | 91 | 83 | 86 | -4 | -4.4% | 35,089,000 |
| 2012/12/07 | 91 | 92 | 89 | 90 | -1 | -1.1% | 6,025,000 |
| 2012/12/06 | 91 | 92 | 89 | 91 | +2 | +2.2% | 14,058,000 |
| 2012/12/05 | 90 | 91 | 89 | 89 | -2 | -2.2% | 17,493,000 |
| 2012/12/04 | 92 | 92 | 91 | 91 | -1 | -1.1% | 7,240,000 |
| 2012/12/03 | 92 | 94 | 90 | 92 | ±0 | ±0% | 23,751,000 |
| 2012/11/30 | 93 | 94 | 89 | 92 | +1 | +1.1% | 27,089,000 |
| 2012/11/29 | 88 | 92 | 88 | 91 | +5 | +5.8% | 42,021,000 |
| 2012/11/28 | 87 | 87 | 85 | 86 | -1 | -1.1% | 9,860,000 |
| 2012/11/27 | 88 | 89 | 86 | 87 | -3 | -3.3% | 19,902,000 |
| 2012/11/26 | 88 | 91 | 88 | 90 | +4 | +4.7% | 30,390,000 |
| 2012/11/22 | 86 | 88 | 85 | 86 | +1 | +1.2% | 38,279,000 |
| 2012/11/21 | 83 | 85 | 82 | 85 | +4 | +4.9% | 43,387,000 |
| 2012/11/20 | 77 | 81 | 75 | 81 | +7 | +9.5% | 49,124,000 |
| 2012/11/19 | 75 | 76 | 74 | 74 | ±0 | ±0% | 11,888,000 |
| 2012/11/16 | 73 | 75 | 72 | 74 | +2 | +2.8% | 20,254,000 |
| 2012/11/15 | 69 | 73 | 68 | 72 | +4 | +5.9% | 23,777,000 |
| 2012/11/14 | 68 | 69 | 68 | 68 | ±0 | ±0% | 4,099,000 |
| 2012/11/13 | 68 | 68 | 66 | 68 | ±0 | ±0% | 8,958,000 |
| 2012/11/12 | 70 | 70 | 67 | 68 | -2 | -2.9% | 11,729,000 |
| 2012/11/09 | 71 | 71 | 70 | 70 | -2 | -2.8% | 5,185,000 |
| 2012/11/08 | 72 | 74 | 72 | 72 | -2 | -2.7% | 11,749,000 |
| 2012/11/07 | 74 | 75 | 73 | 74 | +1 | +1.4% | 19,300,000 |
| 2012/11/06 | 73 | 74 | 72 | 73 | ±0 | ±0% | 10,062,000 |
| 2012/11/05 | 73 | 76 | 71 | 73 | ±0 | ±0% | 27,485,000 |
| 2012/11/02 | 73 | 74 | 71 | 73 | +2 | +2.8% | 17,511,000 |
| 2012/11/01 | 67 | 74 | 66 | 71 | +5 | +7.6% | 43,713,000 |
| 2012/10/31 | 66 | 68 | 66 | 66 | ±0 | ±0% | 14,294,000 |
| 2012/10/30 | 63 | 66 | 62 | 66 | +4 | +6.5% | 22,319,000 |
2901～
2950
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
