石塚硝子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 1,569 | 1,580 | 1,564 | 1,569 | +2 | +0.1% | 4,800 |
| 2023/06/16 | 1,587 | 1,587 | 1,564 | 1,567 | -4 | -0.3% | 13,900 |
| 2023/06/15 | 1,572 | 1,587 | 1,552 | 1,571 | -25 | -1.6% | 17,800 |
| 2023/06/14 | 1,540 | 1,596 | 1,538 | 1,596 | +58 | +3.8% | 21,300 |
| 2023/06/13 | 1,548 | 1,549 | 1,528 | 1,538 | -1 | -0.1% | 8,900 |
| 2023/06/12 | 1,534 | 1,548 | 1,533 | 1,539 | +4 | +0.3% | 6,200 |
| 2023/06/09 | 1,516 | 1,541 | 1,516 | 1,535 | +19 | +1.3% | 14,600 |
| 2023/06/08 | 1,519 | 1,527 | 1,510 | 1,516 | -3 | -0.2% | 10,400 |
| 2023/06/07 | 1,529 | 1,547 | 1,519 | 1,519 | -20 | -1.3% | 8,200 |
| 2023/06/06 | 1,548 | 1,548 | 1,528 | 1,539 | -9 | -0.6% | 12,200 |
| 2023/06/05 | 1,519 | 1,550 | 1,518 | 1,548 | +40 | +2.7% | 11,900 |
| 2023/06/02 | 1,509 | 1,522 | 1,508 | 1,508 | +14 | +0.9% | 6,600 |
| 2023/06/01 | 1,494 | 1,495 | 1,478 | 1,494 | +8 | +0.5% | 10,600 |
| 2023/05/31 | 1,521 | 1,521 | 1,481 | 1,486 | -28 | -1.8% | 15,300 |
| 2023/05/30 | 1,523 | 1,524 | 1,514 | 1,514 | -8 | -0.5% | 5,700 |
| 2023/05/29 | 1,529 | 1,536 | 1,517 | 1,522 | +7 | +0.5% | 3,700 |
| 2023/05/26 | 1,530 | 1,533 | 1,515 | 1,515 | -10 | -0.7% | 5,100 |
| 2023/05/25 | 1,543 | 1,543 | 1,525 | 1,525 | -8 | -0.5% | 3,700 |
| 2023/05/24 | 1,525 | 1,544 | 1,525 | 1,533 | +8 | +0.5% | 5,300 |
| 2023/05/23 | 1,509 | 1,546 | 1,508 | 1,525 | +16 | +1.1% | 11,900 |
| 2023/05/22 | 1,512 | 1,519 | 1,506 | 1,509 | -4 | -0.3% | 5,900 |
| 2023/05/19 | 1,521 | 1,525 | 1,512 | 1,513 | -2 | -0.1% | 5,400 |
| 2023/05/18 | 1,529 | 1,532 | 1,511 | 1,515 | -13 | -0.9% | 8,100 |
| 2023/05/17 | 1,551 | 1,551 | 1,520 | 1,528 | -11 | -0.7% | 10,000 |
| 2023/05/16 | 1,556 | 1,559 | 1,537 | 1,539 | -22 | -1.4% | 7,700 |
| 2023/05/15 | 1,566 | 1,568 | 1,561 | 1,561 | +2 | +0.1% | 3,300 |
| 2023/05/12 | 1,547 | 1,559 | 1,547 | 1,559 | +4 | +0.3% | 4,400 |
| 2023/05/11 | 1,551 | 1,567 | 1,545 | 1,555 | -4 | -0.3% | 6,500 |
| 2023/05/10 | 1,584 | 1,584 | 1,550 | 1,559 | -12 | -0.8% | 5,000 |
| 2023/05/09 | 1,581 | 1,581 | 1,560 | 1,571 | -7 | -0.4% | 5,300 |
| 2023/05/08 | 1,581 | 1,596 | 1,563 | 1,578 | +9 | +0.6% | 11,900 |
| 2023/05/02 | 1,561 | 1,573 | 1,541 | 1,569 | +20 | +1.3% | 7,100 |
| 2023/05/01 | 1,539 | 1,559 | 1,539 | 1,549 | +5 | +0.3% | 7,900 |
| 2023/04/28 | 1,562 | 1,566 | 1,541 | 1,544 | -17 | -1.1% | 16,800 |
| 2023/04/27 | 1,561 | 1,589 | 1,560 | 1,561 | -1 | -0.1% | 35,200 |
| 2023/04/26 | 1,601 | 1,650 | 1,532 | 1,562 | -39 | -2.4% | 106,600 |
| 2023/04/25 | 1,603 | 1,625 | 1,571 | 1,601 | +46 | +3% | 72,100 |
| 2023/04/24 | 1,558 | 1,562 | 1,546 | 1,555 | +25 | +1.6% | 16,500 |
| 2023/04/21 | 1,542 | 1,557 | 1,530 | 1,530 | -12 | -0.8% | 11,200 |
| 2023/04/20 | 1,541 | 1,549 | 1,533 | 1,542 | +1 | +0.1% | 6,400 |
| 2023/04/19 | 1,551 | 1,560 | 1,541 | 1,541 | -15 | -1% | 9,000 |
| 2023/04/18 | 1,547 | 1,568 | 1,541 | 1,556 | +9 | +0.6% | 5,900 |
| 2023/04/17 | 1,544 | 1,549 | 1,534 | 1,547 | +17 | +1.1% | 4,500 |
| 2023/04/14 | 1,526 | 1,540 | 1,517 | 1,530 | +18 | +1.2% | 5,900 |
| 2023/04/13 | 1,540 | 1,540 | 1,505 | 1,512 | -22 | -1.4% | 7,800 |
| 2023/04/12 | 1,541 | 1,550 | 1,528 | 1,534 | -6 | -0.4% | 6,300 |
| 2023/04/11 | 1,526 | 1,545 | 1,521 | 1,540 | +14 | +0.9% | 9,000 |
| 2023/04/10 | 1,500 | 1,526 | 1,497 | 1,526 | +30 | +2% | 6,300 |
| 2023/04/07 | 1,512 | 1,513 | 1,490 | 1,496 | -10 | -0.7% | 9,900 |
| 2023/04/06 | 1,510 | 1,516 | 1,500 | 1,506 | -4 | -0.3% | 5,100 |
451～
500
件表示中 / 3684件
類似銘柄と比較する
現在ご覧いただいている「石塚硝」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 |
|---|---|---|---|---|---|---|---|---|
| 石塚硝 | 245,400円 | -1.5% | -36.6% | 2.44% | 4.11倍 | 0.32倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
| ヤマウＨＤ | 169,800円 | +10.4% | +12.6% | 5.42% | 5.56倍 | 0.99倍 |
|
土木中心のコンクリート２次製品メーカー、九州の有力企業。Ｍ＆Ａで本州に再展開。官需７割 |
| 美濃窯業 | 80,100円 | +9.5% | +8.9% | 4.00% | 7.47倍 | 0.59倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
| ノザワ | 82,200円 | +1.9% | +8.4% | 4.87% | 6.89倍 | 0.48倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
| ジオスター | 28,500円 | +7.0% | -29.8% | 2.81% | 11.15倍 | 0.38倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
市場注目の銘柄
チャート関連のコラム
