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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,448 | 1,455 | 1,445 | 1,450 | +4 | +0.3% | 2,800 |
| 2022/11/08 | 1,445 | 1,447 | 1,438 | 1,446 | ±0 | ±0% | 6,100 |
| 2022/11/07 | 1,455 | 1,455 | 1,440 | 1,446 | +4 | +0.3% | 4,100 |
| 2022/11/04 | 1,449 | 1,449 | 1,435 | 1,442 | -5 | -0.3% | 14,700 |
| 2022/11/02 | 1,453 | 1,459 | 1,447 | 1,447 | ±0 | ±0% | 5,800 |
| 2022/11/01 | 1,475 | 1,475 | 1,447 | 1,447 | -18 | -1.2% | 11,300 |
| 2022/10/31 | 1,486 | 1,486 | 1,451 | 1,465 | +9 | +0.6% | 10,600 |
| 2022/10/28 | 1,486 | 1,501 | 1,456 | 1,456 | -48 | -3.2% | 46,400 |
| 2022/10/27 | 1,514 | 1,514 | 1,495 | 1,504 | -10 | -0.7% | 6,200 |
| 2022/10/26 | 1,507 | 1,518 | 1,496 | 1,514 | +19 | +1.3% | 9,900 |
| 2022/10/25 | 1,452 | 1,495 | 1,442 | 1,495 | +45 | +3.1% | 27,400 |
| 2022/10/24 | 1,520 | 1,567 | 1,450 | 1,450 | -54 | -3.6% | 82,100 |
| 2022/10/21 | 1,511 | 1,519 | 1,504 | 1,504 | -7 | -0.5% | 5,200 |
| 2022/10/20 | 1,500 | 1,512 | 1,484 | 1,511 | +11 | +0.7% | 7,400 |
| 2022/10/19 | 1,512 | 1,517 | 1,492 | 1,500 | -7 | -0.5% | 5,100 |
| 2022/10/18 | 1,508 | 1,514 | 1,491 | 1,507 | +19 | +1.3% | 7,200 |
| 2022/10/17 | 1,495 | 1,495 | 1,479 | 1,488 | -6 | -0.4% | 5,300 |
| 2022/10/14 | 1,502 | 1,502 | 1,477 | 1,494 | +21 | +1.4% | 9,700 |
| 2022/10/13 | 1,491 | 1,491 | 1,473 | 1,473 | -25 | -1.7% | 13,000 |
| 2022/10/12 | 1,508 | 1,511 | 1,490 | 1,498 | -10 | -0.7% | 7,000 |
| 2022/10/11 | 1,524 | 1,529 | 1,503 | 1,508 | -8 | -0.5% | 7,000 |
| 2022/10/07 | 1,512 | 1,520 | 1,510 | 1,516 | -8 | -0.5% | 4,300 |
| 2022/10/06 | 1,526 | 1,530 | 1,513 | 1,524 | -2 | -0.1% | 5,600 |
| 2022/10/05 | 1,516 | 1,530 | 1,506 | 1,526 | +10 | +0.7% | 6,900 |
| 2022/10/04 | 1,490 | 1,525 | 1,490 | 1,516 | +20 | +1.3% | 12,100 |
| 2022/10/03 | 1,502 | 1,516 | 1,475 | 1,496 | -6 | -0.4% | 12,600 |
| 2022/09/30 | 1,501 | 1,508 | 1,497 | 1,502 | -8 | -0.5% | 6,600 |
| 2022/09/29 | 1,520 | 1,520 | 1,502 | 1,510 | -2 | -0.1% | 8,900 |
| 2022/09/28 | 1,504 | 1,513 | 1,497 | 1,512 | -2 | -0.1% | 10,800 |
| 2022/09/27 | 1,521 | 1,528 | 1,512 | 1,514 | -5 | -0.3% | 5,600 |
| 2022/09/26 | 1,538 | 1,540 | 1,515 | 1,519 | -23 | -1.5% | 11,000 |
| 2022/09/22 | 1,556 | 1,557 | 1,541 | 1,542 | -18 | -1.2% | 10,000 |
| 2022/09/21 | 1,567 | 1,567 | 1,559 | 1,560 | -12 | -0.8% | 7,400 |
| 2022/09/20 | 1,573 | 1,582 | 1,567 | 1,572 | -1 | -0.1% | 10,100 |
| 2022/09/16 | 1,604 | 1,616 | 1,570 | 1,573 | -31 | -1.9% | 29,900 |
| 2022/09/15 | 1,600 | 1,604 | 1,597 | 1,604 | +4 | +0.3% | 10,800 |
| 2022/09/14 | 1,604 | 1,607 | 1,600 | 1,600 | -5 | -0.3% | 5,800 |
| 2022/09/13 | 1,604 | 1,607 | 1,603 | 1,605 | +1 | +0.1% | 2,800 |
| 2022/09/12 | 1,618 | 1,618 | 1,600 | 1,604 | -6 | -0.4% | 8,200 |
| 2022/09/09 | 1,608 | 1,612 | 1,606 | 1,610 | +2 | +0.1% | 3,700 |
| 2022/09/08 | 1,603 | 1,614 | 1,601 | 1,608 | +7 | +0.4% | 5,200 |
| 2022/09/07 | 1,606 | 1,610 | 1,601 | 1,601 | -9 | -0.6% | 5,400 |
| 2022/09/06 | 1,616 | 1,625 | 1,609 | 1,610 | ±0 | ±0% | 6,200 |
| 2022/09/05 | 1,609 | 1,628 | 1,609 | 1,610 | +1 | +0.1% | 4,600 |
| 2022/09/02 | 1,614 | 1,626 | 1,609 | 1,609 | -5 | -0.3% | 12,400 |
| 2022/09/01 | 1,632 | 1,632 | 1,613 | 1,614 | -17 | -1% | 9,200 |
| 2022/08/31 | 1,631 | 1,639 | 1,627 | 1,631 | -8 | -0.5% | 3,900 |
| 2022/08/30 | 1,636 | 1,641 | 1,631 | 1,639 | +3 | +0.2% | 4,300 |
| 2022/08/29 | 1,631 | 1,646 | 1,631 | 1,636 | -5 | -0.3% | 3,200 |
| 2022/08/26 | 1,644 | 1,654 | 1,640 | 1,641 | -3 | -0.2% | 2,800 |
601～
650
件表示中 / 3685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 | 246,400円 | -1.5% | -36.6% | 2.44% | 4.13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 |
| 倉 元 | 24,500円 | +168.0% | +150.0% | 0.00% | 235.58倍 | 3.17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 |
| ヤマウＨＤ | 169,100円 | +10.4% | +12.6% | 5.44% | 5.54倍 | 0.98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 | 80,300円 | +9.5% | +8.9% | 3.99% | 7.48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 | 82,100円 | +1.9% | +8.4% | 4.87% | 6.88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 |
市場注目の銘柄
チャート関連のコラム
