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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 218 | 221 | 213 | 218 | -4 | -1.8% | 4,864,000 |
| 2010/07/16 | 228 | 229 | 220 | 222 | -10 | -4.3% | 6,631,000 |
| 2010/07/15 | 231 | 233 | 229 | 232 | -1 | -0.4% | 3,701,000 |
| 2010/07/14 | 230 | 234 | 230 | 233 | +8 | +3.6% | 5,929,000 |
| 2010/07/13 | 224 | 227 | 223 | 225 | +1 | +0.4% | 5,214,000 |
| 2010/07/12 | 227 | 231 | 223 | 224 | -1 | -0.4% | 7,944,000 |
| 2010/07/09 | 223 | 227 | 219 | 225 | +3 | +1.4% | 9,142,000 |
| 2010/07/08 | 219 | 227 | 217 | 222 | +9 | +4.2% | 11,173,000 |
| 2010/07/07 | 216 | 218 | 209 | 213 | -3 | -1.4% | 8,007,000 |
| 2010/07/06 | 212 | 216 | 208 | 216 | ±0 | ±0% | 10,817,000 |
| 2010/07/05 | 217 | 220 | 216 | 216 | -2 | -0.9% | 4,821,000 |
| 2010/07/02 | 216 | 220 | 215 | 218 | +3 | +1.4% | 5,580,000 |
| 2010/07/01 | 216 | 218 | 213 | 215 | -5 | -2.3% | 4,852,000 |
| 2010/06/30 | 217 | 220 | 213 | 220 | -4 | -1.8% | 5,616,000 |
| 2010/06/29 | 226 | 228 | 222 | 224 | -3 | -1.3% | 8,441,000 |
| 2010/06/28 | 230 | 231 | 225 | 227 | -5 | -2.2% | 5,085,000 |
| 2010/06/25 | 237 | 237 | 229 | 232 | -11 | -4.5% | 7,222,000 |
| 2010/06/24 | 241 | 245 | 240 | 243 | +1 | +0.4% | 2,594,000 |
| 2010/06/23 | 246 | 246 | 240 | 242 | -7 | -2.8% | 6,430,000 |
| 2010/06/22 | 252 | 253 | 247 | 249 | ±0 | ±0% | 4,957,000 |
| 2010/06/21 | 247 | 251 | 246 | 249 | +5 | +2% | 4,444,000 |
| 2010/06/18 | 248 | 249 | 243 | 244 | -1 | -0.4% | 2,103,000 |
| 2010/06/17 | 246 | 248 | 242 | 245 | -4 | -1.6% | 5,314,000 |
| 2010/06/16 | 252 | 253 | 248 | 249 | +3 | +1.2% | 4,888,000 |
| 2010/06/15 | 248 | 250 | 246 | 246 | -1 | -0.4% | 4,256,000 |
| 2010/06/14 | 244 | 249 | 243 | 247 | +9 | +3.8% | 5,529,000 |
| 2010/06/11 | 235 | 240 | 233 | 238 | +6 | +2.6% | 11,964,000 |
| 2010/06/10 | 230 | 232 | 225 | 232 | +2 | +0.9% | 6,730,000 |
| 2010/06/09 | 236 | 236 | 226 | 230 | -6 | -2.5% | 9,852,000 |
| 2010/06/08 | 232 | 238 | 230 | 236 | +1 | +0.4% | 10,249,000 |
| 2010/06/07 | 238 | 238 | 234 | 235 | -11 | -4.5% | 6,419,000 |
| 2010/06/04 | 248 | 252 | 245 | 246 | +5 | +2.1% | 11,452,000 |
| 2010/06/03 | 237 | 242 | 236 | 241 | +8 | +3.4% | 9,894,000 |
| 2010/06/02 | 235 | 238 | 230 | 233 | -4 | -1.7% | 13,469,000 |
| 2010/06/01 | 236 | 239 | 232 | 237 | -1 | -0.4% | 9,213,000 |
| 2010/05/31 | 237 | 245 | 235 | 238 | -2 | -0.8% | 10,892,000 |
| 2010/05/28 | 247 | 248 | 236 | 240 | ±0 | ±0% | 10,987,000 |
| 2010/05/27 | 232 | 242 | 231 | 240 | +6 | +2.6% | 11,736,000 |
| 2010/05/26 | 239 | 243 | 231 | 234 | ±0 | ±0% | 11,195,000 |
| 2010/05/25 | 240 | 243 | 230 | 234 | -5 | -2.1% | 11,226,000 |
| 2010/05/24 | 237 | 241 | 235 | 239 | -1 | -0.4% | 9,084,000 |
| 2010/05/21 | 234 | 241 | 233 | 240 | -2 | -0.8% | 11,398,000 |
| 2010/05/20 | 244 | 251 | 241 | 242 | -2 | -0.8% | 11,319,000 |
| 2010/05/19 | 242 | 247 | 236 | 244 | -8 | -3.2% | 18,664,000 |
| 2010/05/18 | 258 | 260 | 251 | 252 | -2 | -0.8% | 10,297,000 |
| 2010/05/17 | 270 | 270 | 250 | 254 | -24 | -8.6% | 25,142,000 |
| 2010/05/14 | 271 | 278 | 270 | 278 | +1 | +0.4% | 11,024,000 |
| 2010/05/13 | 281 | 286 | 277 | 277 | -2 | -0.7% | 10,400,000 |
| 2010/05/12 | 278 | 289 | 278 | 279 | +3 | +1.1% | 12,970,000 |
| 2010/05/11 | 285 | 290 | 273 | 276 | ±0 | ±0% | 14,627,000 |
3601～
3650
件表示中 / 3674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 | 32,100円 | +2.1% | - | 0.00% | - | 0.27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 |
| ヨータイ | 155,500円 | +1.3% | -5.5% | 5.79% | 11.63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 | 79,000円 | -6.0% | -44.0% | 5.70% | 13.08倍 | 0.66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 |
| オハラ | 87,500円 | +2.5% | +4.4% | 2.86% | 10.66倍 | 0.43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 |
| 日山村硝 | 189,500円 | +1.6% | -48.8% | 6.07% | 8.42倍 | 0.36倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
市場注目の銘柄
チャート関連のコラム
