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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,965 | 1,967 | 1,965 | 1,967 | +2 | +0.1% | 500 |
| 2021/08/17 | 1,968 | 1,968 | 1,965 | 1,965 | -3 | -0.2% | 400 |
| 2021/08/16 | 1,973 | 1,984 | 1,955 | 1,968 | +1 | +0.1% | 3,000 |
| 2021/08/13 | 1,964 | 1,974 | 1,964 | 1,967 | +23 | +1.2% | 1,800 |
| 2021/08/12 | 1,984 | 1,984 | 1,944 | 1,944 | -51 | -2.6% | 6,000 |
| 2021/08/11 | 2,001 | 2,008 | 1,987 | 1,995 | -7 | -0.3% | 2,900 |
| 2021/08/10 | 2,017 | 2,018 | 2,000 | 2,002 | -14 | -0.7% | 2,900 |
| 2021/08/06 | 2,021 | 2,021 | 2,012 | 2,016 | -5 | -0.2% | 1,000 |
| 2021/08/05 | 2,035 | 2,035 | 2,016 | 2,021 | -16 | -0.8% | 3,100 |
| 2021/08/04 | 2,037 | 2,037 | 2,016 | 2,037 | +14 | +0.7% | 1,400 |
| 2021/08/03 | 2,005 | 2,039 | 2,005 | 2,023 | -21 | -1% | 2,300 |
| 2021/08/02 | 2,010 | 2,068 | 1,998 | 2,044 | +47 | +2.4% | 24,200 |
| 2021/07/30 | 1,925 | 2,018 | 1,914 | 1,997 | +67 | +3.5% | 16,400 |
| 2021/07/29 | 1,904 | 1,930 | 1,904 | 1,930 | +26 | +1.4% | 2,000 |
| 2021/07/28 | 1,910 | 1,910 | 1,904 | 1,904 | -16 | -0.8% | 1,200 |
| 2021/07/27 | 1,921 | 1,926 | 1,917 | 1,920 | +5 | +0.3% | 1,900 |
| 2021/07/26 | 1,923 | 1,923 | 1,912 | 1,915 | +1 | +0.1% | 1,500 |
| 2021/07/21 | 1,900 | 1,924 | 1,900 | 1,914 | +18 | +0.9% | 500 |
| 2021/07/20 | 1,880 | 1,925 | 1,880 | 1,896 | +13 | +0.7% | 2,300 |
| 2021/07/19 | 1,884 | 1,895 | 1,883 | 1,883 | +2 | +0.1% | 1,700 |
| 2021/07/16 | 1,880 | 1,891 | 1,880 | 1,881 | +1 | +0.1% | 900 |
| 2021/07/15 | 1,883 | 1,888 | 1,880 | 1,880 | +2 | +0.1% | 2,600 |
| 2021/07/14 | 1,875 | 1,883 | 1,875 | 1,878 | +3 | +0.2% | 1,000 |
| 2021/07/13 | 1,878 | 1,879 | 1,875 | 1,875 | -2 | -0.1% | 5,800 |
| 2021/07/12 | 1,887 | 1,935 | 1,877 | 1,877 | -3 | -0.2% | 3,400 |
| 2021/07/09 | 1,913 | 1,913 | 1,880 | 1,880 | -5 | -0.3% | 3,200 |
| 2021/07/08 | 1,901 | 1,914 | 1,885 | 1,885 | -18 | -0.9% | 3,400 |
| 2021/07/07 | 1,902 | 1,915 | 1,902 | 1,903 | -3 | -0.2% | 1,100 |
| 2021/07/06 | 1,910 | 1,912 | 1,906 | 1,906 | -4 | -0.2% | 1,100 |
| 2021/07/05 | 1,910 | 1,918 | 1,910 | 1,910 | ±0 | ±0% | 900 |
| 2021/07/02 | 1,915 | 1,922 | 1,910 | 1,910 | -7 | -0.4% | 1,200 |
| 2021/07/01 | 1,950 | 1,950 | 1,917 | 1,917 | -22 | -1.1% | 2,800 |
| 2021/06/30 | 1,937 | 1,939 | 1,923 | 1,939 | +14 | +0.7% | 1,200 |
| 2021/06/29 | 1,927 | 1,936 | 1,906 | 1,925 | ±0 | ±0% | 2,700 |
| 2021/06/28 | 1,913 | 1,925 | 1,903 | 1,925 | +3 | +0.2% | 2,000 |
| 2021/06/25 | 1,930 | 1,930 | 1,902 | 1,922 | -8 | -0.4% | 2,500 |
| 2021/06/24 | 1,938 | 1,938 | 1,929 | 1,930 | -4 | -0.2% | 900 |
| 2021/06/23 | 1,942 | 1,942 | 1,919 | 1,934 | +16 | +0.8% | 700 |
| 2021/06/22 | 1,943 | 1,943 | 1,903 | 1,918 | +38 | +2% | 3,100 |
| 2021/06/21 | 1,938 | 1,938 | 1,880 | 1,880 | -53 | -2.7% | 6,200 |
| 2021/06/18 | 1,930 | 1,948 | 1,930 | 1,933 | +3 | +0.2% | 1,500 |
| 2021/06/17 | 1,933 | 1,933 | 1,930 | 1,930 | +8 | +0.4% | 600 |
| 2021/06/16 | 1,929 | 1,943 | 1,922 | 1,922 | -14 | -0.7% | 1,000 |
| 2021/06/15 | 1,934 | 1,936 | 1,925 | 1,936 | +10 | +0.5% | 800 |
| 2021/06/14 | 1,925 | 1,926 | 1,925 | 1,926 | +1 | +0.1% | 200 |
| 2021/06/11 | 1,924 | 1,943 | 1,924 | 1,925 | -11 | -0.6% | 3,000 |
| 2021/06/10 | 1,940 | 1,940 | 1,936 | 1,936 | ±0 | ±0% | 700 |
| 2021/06/09 | 1,936 | 1,938 | 1,928 | 1,936 | ±0 | ±0% | 700 |
| 2021/06/08 | 1,945 | 1,945 | 1,925 | 1,936 | -9 | -0.5% | 1,100 |
| 2021/06/07 | 1,948 | 1,957 | 1,945 | 1,945 | -28 | -1.4% | 2,900 |
901～
950
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% | 4.12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% | 5.53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% | 7.49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
