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 |
---|---|---|---|---|---|---|---|
2023/09/06 | 2,408 | 2,435 | 2,398 | 2,407 | -14 | -0.6% | 17,300 |
2023/09/05 | 2,410 | 2,458 | 2,393 | 2,421 | +29 | +1.2% | 17,900 |
2023/09/04 | 2,349 | 2,412 | 2,340 | 2,392 | +32 | +1.4% | 17,300 |
2023/09/01 | 2,370 | 2,377 | 2,315 | 2,360 | -34 | -1.4% | 20,900 |
2023/08/31 | 2,399 | 2,435 | 2,350 | 2,394 | +20 | +0.8% | 37,800 |
2023/08/30 | 2,388 | 2,399 | 2,330 | 2,374 | +1 | ±0% | 24,100 |
2023/08/29 | 2,393 | 2,410 | 2,352 | 2,373 | +7 | +0.3% | 21,500 |
2023/08/28 | 2,334 | 2,395 | 2,302 | 2,366 | +40 | +1.7% | 34,000 |
2023/08/25 | 2,250 | 2,326 | 2,224 | 2,326 | +68 | +3% | 19,800 |
2023/08/24 | 2,285 | 2,334 | 2,250 | 2,258 | -27 | -1.2% | 22,700 |
2023/08/23 | 2,137 | 2,323 | 2,124 | 2,285 | +131 | +6.1% | 55,400 |
2023/08/22 | 2,127 | 2,156 | 2,070 | 2,154 | +54 | +2.6% | 15,700 |
2023/08/21 | 2,119 | 2,171 | 2,073 | 2,100 | -42 | -2% | 22,300 |
2023/08/18 | 2,129 | 2,189 | 2,100 | 2,142 | +17 | +0.8% | 30,000 |
2023/08/17 | 2,089 | 2,136 | 2,043 | 2,125 | +44 | +2.1% | 22,600 |
2023/08/16 | 2,134 | 2,134 | 2,075 | 2,081 | -53 | -2.5% | 12,800 |
2023/08/15 | 2,067 | 2,147 | 2,057 | 2,134 | +67 | +3.2% | 19,400 |
2023/08/14 | 2,098 | 2,112 | 2,059 | 2,067 | -45 | -2.1% | 23,100 |
2023/08/10 | 1,953 | 2,131 | 1,944 | 2,112 | +159 | +8.1% | 42,000 |
2023/08/09 | 1,974 | 2,000 | 1,948 | 1,953 | -27 | -1.4% | 23,100 |
2023/08/08 | 2,019 | 2,039 | 1,951 | 1,980 | -50 | -2.5% | 33,100 |
2023/08/07 | 2,035 | 2,035 | 1,983 | 2,030 | -5 | -0.2% | 16,400 |
2023/08/04 | 1,972 | 2,066 | 1,937 | 2,035 | +61 | +3.1% | 31,100 |
2023/08/03 | 1,965 | 2,035 | 1,965 | 1,974 | +7 | +0.4% | 52,500 |
2023/08/02 | 1,902 | 1,975 | 1,875 | 1,967 | +55 | +2.9% | 30,500 |
2023/08/01 | 1,805 | 1,925 | 1,785 | 1,912 | +114 | +6.3% | 62,200 |
2023/07/31 | 1,652 | 1,845 | 1,636 | 1,798 | +183 | +11.3% | 113,900 |
2023/07/28 | 1,662 | 1,662 | 1,595 | 1,615 | -63 | -3.8% | 46,500 |
2023/07/27 | 1,666 | 1,678 | 1,650 | 1,678 | +12 | +0.7% | 26,900 |
2023/07/26 | 1,625 | 1,666 | 1,619 | 1,666 | +41 | +2.5% | 25,800 |
2023/07/25 | 1,625 | 1,633 | 1,611 | 1,625 | +7 | +0.4% | 12,200 |
2023/07/24 | 1,590 | 1,627 | 1,588 | 1,618 | +28 | +1.8% | 10,200 |
2023/07/21 | 1,585 | 1,605 | 1,585 | 1,590 | -1 | -0.1% | 4,100 |
2023/07/20 | 1,576 | 1,603 | 1,576 | 1,591 | -1 | -0.1% | 5,500 |
2023/07/19 | 1,591 | 1,598 | 1,575 | 1,592 | +7 | +0.4% | 6,700 |
2023/07/18 | 1,568 | 1,589 | 1,550 | 1,585 | +37 | +2.4% | 13,100 |
2023/07/14 | 1,552 | 1,562 | 1,531 | 1,548 | +1 | +0.1% | 9,500 |
2023/07/13 | 1,585 | 1,585 | 1,544 | 1,547 | -20 | -1.3% | 12,500 |
2023/07/12 | 1,606 | 1,607 | 1,567 | 1,567 | -30 | -1.9% | 7,900 |
2023/07/11 | 1,608 | 1,608 | 1,589 | 1,597 | -2 | -0.1% | 7,700 |
2023/07/10 | 1,601 | 1,614 | 1,587 | 1,599 | +13 | +0.8% | 17,300 |
2023/07/07 | 1,567 | 1,604 | 1,563 | 1,586 | +6 | +0.4% | 9,200 |
2023/07/06 | 1,603 | 1,603 | 1,570 | 1,580 | -15 | -0.9% | 15,500 |
2023/07/05 | 1,625 | 1,625 | 1,595 | 1,595 | -30 | -1.8% | 11,900 |
2023/07/04 | 1,629 | 1,629 | 1,617 | 1,625 | -3 | -0.2% | 3,600 |
2023/07/03 | 1,610 | 1,636 | 1,610 | 1,628 | +20 | +1.2% | 8,800 |
2023/06/30 | 1,604 | 1,613 | 1,602 | 1,608 | +4 | +0.2% | 4,600 |
2023/06/29 | 1,598 | 1,616 | 1,590 | 1,604 | +6 | +0.4% | 10,100 |
2023/06/28 | 1,562 | 1,598 | 1,561 | 1,598 | +33 | +2.1% | 6,900 |
2023/06/27 | 1,562 | 1,566 | 1,543 | 1,565 | +6 | +0.4% | 5,200 |
451~
500
件表示中 / 3739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 | 249,400円 | +7.2% | -5.7% | 2.61% | 4.44倍 | 0.31倍 |
|
製瓶・ガラス食器大手。大手飲料向けペットボトル予備成形品が収益柱に。パウチ飲料充填も |
倉 元 | 23,300円 | +168.0% | +150.0% | 0.00% | 224.04倍 | 3.01倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
ノザワ | 91,300円 | +2.5% | +19.2% | 4.38% | 7.48倍 | 0.52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 |
A&AM | 118,700円 | +13.5% | +27.3% | 5.05% | 4.80倍 | 0.49倍 |
|
太平洋セメントグループの中核建材会社。工業製品や自動車関連部品も。環境分野にも進出 |
ジオスター | 29,200円 | -0.8% | -36.7% | 2.05% | 15.22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