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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,403 | 2,506 | 2,403 | 2,496 | +46 | +1.9% | 10,000 |
| 2024/09/06 | 2,486 | 2,486 | 2,428 | 2,450 | -11 | -0.4% | 8,400 |
| 2024/09/05 | 2,424 | 2,481 | 2,422 | 2,461 | +1 | ±0% | 14,100 |
| 2024/09/04 | 2,507 | 2,515 | 2,454 | 2,460 | -96 | -3.8% | 13,200 |
| 2024/09/03 | 2,515 | 2,575 | 2,515 | 2,556 | -5 | -0.2% | 2,100 |
| 2024/09/02 | 2,560 | 2,563 | 2,530 | 2,561 | +6 | +0.2% | 2,300 |
| 2024/08/30 | 2,536 | 2,555 | 2,536 | 2,555 | +25 | +1% | 1,500 |
| 2024/08/29 | 2,502 | 2,560 | 2,502 | 2,530 | ±0 | ±0% | 5,400 |
| 2024/08/28 | 2,547 | 2,547 | 2,504 | 2,530 | -16 | -0.6% | 3,800 |
| 2024/08/27 | 2,526 | 2,548 | 2,526 | 2,546 | +20 | +0.8% | 5,300 |
| 2024/08/26 | 2,512 | 2,531 | 2,512 | 2,526 | +20 | +0.8% | 1,600 |
| 2024/08/23 | 2,503 | 2,532 | 2,457 | 2,506 | +3 | +0.1% | 5,700 |
| 2024/08/22 | 2,495 | 2,515 | 2,495 | 2,503 | +12 | +0.5% | 4,600 |
| 2024/08/21 | 2,480 | 2,499 | 2,451 | 2,491 | -19 | -0.8% | 7,300 |
| 2024/08/20 | 2,527 | 2,545 | 2,510 | 2,510 | +4 | +0.2% | 4,400 |
| 2024/08/19 | 2,559 | 2,569 | 2,477 | 2,506 | -65 | -2.5% | 8,300 |
| 2024/08/16 | 2,570 | 2,627 | 2,543 | 2,571 | +32 | +1.3% | 5,200 |
| 2024/08/15 | 2,420 | 2,608 | 2,420 | 2,539 | +119 | +4.9% | 11,900 |
| 2024/08/14 | 2,392 | 2,476 | 2,392 | 2,420 | +28 | +1.2% | 8,100 |
| 2024/08/13 | 2,356 | 2,420 | 2,356 | 2,392 | +45 | +1.9% | 11,800 |
| 2024/08/09 | 2,397 | 2,422 | 2,311 | 2,347 | -23 | -1% | 20,000 |
| 2024/08/08 | 2,403 | 2,471 | 2,370 | 2,370 | -28 | -1.2% | 15,900 |
| 2024/08/07 | 2,347 | 2,514 | 2,347 | 2,398 | +1 | ±0% | 14,600 |
| 2024/08/06 | 2,340 | 2,488 | 2,310 | 2,397 | +257 | +12% | 19,700 |
| 2024/08/05 | 2,430 | 2,466 | 2,140 | 2,140 | -425 | -16.6% | 54,500 |
| 2024/08/02 | 2,725 | 2,732 | 2,551 | 2,565 | -227 | -8.1% | 49,100 |
| 2024/08/01 | 2,853 | 2,914 | 2,758 | 2,792 | -61 | -2.1% | 16,200 |
| 2024/07/31 | 2,708 | 2,916 | 2,708 | 2,853 | +143 | +5.3% | 32,300 |
| 2024/07/30 | 2,749 | 2,773 | 2,693 | 2,710 | -89 | -3.2% | 48,800 |
| 2024/07/29 | 2,794 | 2,829 | 2,772 | 2,799 | +11 | +0.4% | 13,300 |
| 2024/07/26 | 2,757 | 2,830 | 2,716 | 2,788 | +15 | +0.5% | 11,700 |
| 2024/07/25 | 2,788 | 2,834 | 2,753 | 2,773 | -45 | -1.6% | 16,100 |
| 2024/07/24 | 2,818 | 2,844 | 2,792 | 2,818 | -17 | -0.6% | 6,700 |
| 2024/07/23 | 2,785 | 2,835 | 2,785 | 2,835 | +25 | +0.9% | 6,600 |
| 2024/07/22 | 2,824 | 2,830 | 2,785 | 2,810 | -14 | -0.5% | 8,600 |
| 2024/07/19 | 2,850 | 2,850 | 2,806 | 2,824 | -25 | -0.9% | 6,800 |
| 2024/07/18 | 2,842 | 2,889 | 2,840 | 2,849 | ±0 | ±0% | 5,400 |
| 2024/07/17 | 2,865 | 2,895 | 2,846 | 2,849 | +7 | +0.2% | 4,400 |
| 2024/07/16 | 2,883 | 2,883 | 2,830 | 2,842 | +2 | +0.1% | 7,300 |
| 2024/07/12 | 2,824 | 2,860 | 2,816 | 2,840 | +5 | +0.2% | 6,100 |
| 2024/07/11 | 2,832 | 2,853 | 2,810 | 2,835 | +15 | +0.5% | 6,900 |
| 2024/07/10 | 2,861 | 2,878 | 2,801 | 2,820 | -45 | -1.6% | 12,400 |
| 2024/07/09 | 2,926 | 2,931 | 2,865 | 2,865 | -61 | -2.1% | 12,200 |
| 2024/07/08 | 2,931 | 2,972 | 2,926 | 2,926 | -9 | -0.3% | 6,000 |
| 2024/07/05 | 2,931 | 2,970 | 2,913 | 2,935 | -12 | -0.4% | 11,900 |
| 2024/07/04 | 2,931 | 2,969 | 2,927 | 2,947 | +13 | +0.4% | 4,800 |
| 2024/07/03 | 2,930 | 2,946 | 2,924 | 2,934 | +4 | +0.1% | 4,400 |
| 2024/07/02 | 2,931 | 2,949 | 2,906 | 2,930 | -10 | -0.3% | 3,200 |
| 2024/07/01 | 2,950 | 2,950 | 2,890 | 2,940 | -3 | -0.1% | 10,000 |
| 2024/06/28 | 2,955 | 2,961 | 2,914 | 2,943 | +13 | +0.4% | 5,400 |
51～
100
件表示中 / 3586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 | 244,700円 | -1.5% | -47.8% | 2.45% | 4.86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 |
| 美濃窯業 | 83,600円 | +9.5% | +8.9% | 3.83% | 7.79倍 | 0.62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 |
| ダントーＨＤ | 31,900円 | -2.8% | - | 0.00% | - | 1.37倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| ノザワ | 85,200円 | +1.9% | +8.4% | 4.11% | 7.03倍 | 0.49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 | 122,400円 | +4.2% | +2.0% | 4.90% | 7.23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 |
市場注目の銘柄
チャート関連のコラム
