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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,361 | 2,361 | 2,258 | 2,323 | -27 | -1.1% | 17,500 |
| 2025/01/10 | 2,371 | 2,379 | 2,350 | 2,350 | -21 | -0.9% | 4,100 |
| 2025/01/09 | 2,397 | 2,408 | 2,371 | 2,371 | -39 | -1.6% | 6,100 |
| 2025/01/08 | 2,400 | 2,429 | 2,398 | 2,410 | -13 | -0.5% | 3,900 |
| 2025/01/07 | 2,398 | 2,440 | 2,384 | 2,423 | +45 | +1.9% | 5,600 |
| 2025/01/06 | 2,394 | 2,394 | 2,370 | 2,378 | +8 | +0.3% | 7,100 |
| 2024/12/30 | 2,380 | 2,380 | 2,344 | 2,370 | -7 | -0.3% | 3,000 |
| 2024/12/27 | 2,318 | 2,386 | 2,312 | 2,377 | +64 | +2.8% | 6,800 |
| 2024/12/26 | 2,300 | 2,338 | 2,290 | 2,313 | +7 | +0.3% | 11,700 |
| 2024/12/25 | 2,300 | 2,317 | 2,288 | 2,306 | ±0 | ±0% | 4,900 |
| 2024/12/24 | 2,271 | 2,312 | 2,271 | 2,306 | +36 | +1.6% | 6,700 |
| 2024/12/23 | 2,260 | 2,278 | 2,236 | 2,270 | +14 | +0.6% | 10,700 |
| 2024/12/20 | 2,252 | 2,267 | 2,247 | 2,256 | +4 | +0.2% | 2,700 |
| 2024/12/19 | 2,232 | 2,268 | 2,231 | 2,252 | +8 | +0.4% | 5,400 |
| 2024/12/18 | 2,240 | 2,267 | 2,220 | 2,244 | +9 | +0.4% | 22,100 |
| 2024/12/17 | 2,284 | 2,287 | 2,231 | 2,235 | -48 | -2.1% | 24,400 |
| 2024/12/16 | 2,300 | 2,305 | 2,283 | 2,283 | -5 | -0.2% | 8,400 |
| 2024/12/13 | 2,307 | 2,320 | 2,285 | 2,288 | -22 | -1% | 12,300 |
| 2024/12/12 | 2,340 | 2,340 | 2,306 | 2,310 | -25 | -1.1% | 6,900 |
| 2024/12/11 | 2,324 | 2,338 | 2,309 | 2,335 | +9 | +0.4% | 15,500 |
| 2024/12/10 | 2,352 | 2,352 | 2,315 | 2,326 | -12 | -0.5% | 16,700 |
| 2024/12/09 | 2,363 | 2,363 | 2,333 | 2,338 | -25 | -1.1% | 15,200 |
| 2024/12/06 | 2,388 | 2,393 | 2,363 | 2,363 | -15 | -0.6% | 5,300 |
| 2024/12/05 | 2,389 | 2,392 | 2,371 | 2,378 | -16 | -0.7% | 3,300 |
| 2024/12/04 | 2,409 | 2,410 | 2,361 | 2,394 | -13 | -0.5% | 22,400 |
| 2024/12/03 | 2,394 | 2,407 | 2,388 | 2,407 | +7 | +0.3% | 32,900 |
| 2024/12/02 | 2,410 | 2,411 | 2,389 | 2,400 | -12 | -0.5% | 5,900 |
| 2024/11/29 | 2,417 | 2,417 | 2,395 | 2,412 | +10 | +0.4% | 6,500 |
| 2024/11/28 | 2,373 | 2,412 | 2,361 | 2,402 | +29 | +1.2% | 9,500 |
| 2024/11/27 | 2,411 | 2,411 | 2,366 | 2,373 | -38 | -1.6% | 8,200 |
| 2024/11/26 | 2,435 | 2,440 | 2,410 | 2,411 | -29 | -1.2% | 4,500 |
| 2024/11/25 | 2,450 | 2,450 | 2,438 | 2,440 | -7 | -0.3% | 2,700 |
| 2024/11/22 | 2,450 | 2,450 | 2,445 | 2,447 | -8 | -0.3% | 1,200 |
| 2024/11/21 | 2,456 | 2,464 | 2,450 | 2,455 | -19 | -0.8% | 2,600 |
| 2024/11/20 | 2,447 | 2,483 | 2,447 | 2,474 | +21 | +0.9% | 5,200 |
| 2024/11/19 | 2,455 | 2,467 | 2,453 | 2,453 | +2 | +0.1% | 2,300 |
| 2024/11/18 | 2,452 | 2,465 | 2,447 | 2,451 | -11 | -0.4% | 3,200 |
| 2024/11/15 | 2,473 | 2,480 | 2,447 | 2,462 | -18 | -0.7% | 4,800 |
| 2024/11/14 | 2,469 | 2,484 | 2,461 | 2,480 | -3 | -0.1% | 4,200 |
| 2024/11/13 | 2,457 | 2,483 | 2,455 | 2,483 | +30 | +1.2% | 5,700 |
| 2024/11/12 | 2,444 | 2,464 | 2,435 | 2,453 | +20 | +0.8% | 3,200 |
| 2024/11/11 | 2,415 | 2,440 | 2,415 | 2,433 | +18 | +0.7% | 2,500 |
| 2024/11/08 | 2,449 | 2,449 | 2,415 | 2,415 | -5 | -0.2% | 9,500 |
| 2024/11/07 | 2,395 | 2,438 | 2,395 | 2,420 | +25 | +1% | 3,000 |
| 2024/11/06 | 2,385 | 2,400 | 2,385 | 2,395 | +13 | +0.5% | 1,700 |
| 2024/11/05 | 2,440 | 2,440 | 2,382 | 2,382 | -49 | -2% | 3,800 |
| 2024/11/01 | 2,410 | 2,431 | 2,408 | 2,431 | +6 | +0.2% | 4,900 |
| 2024/10/31 | 2,398 | 2,448 | 2,386 | 2,425 | +31 | +1.3% | 11,900 |
| 2024/10/30 | 2,369 | 2,400 | 2,366 | 2,394 | +4 | +0.2% | 28,500 |
| 2024/10/29 | 2,375 | 2,402 | 2,375 | 2,390 | ±0 | ±0% | 4,500 |
151～
200
件表示中 / 3768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 | 303,500円 | +7.2% | -5.7% | 2.14% | 5.43倍 | 0.38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 |
| 美濃窯業 | 114,000円 | +6.3% | +10.1% | 3.68% | 9.00倍 | 0.81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 |
| ヤマウＨＤ | 231,000円 | -1.9% | -7.5% | 4.46% | 6.73倍 | 1.14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 |
| 神島化 | 134,300円 | +2.5% | +22.2% | 3.43% | 8.13倍 | 0.95倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| ノザワ | 100,500円 | +2.5% | +19.2% | 3.98% | 11.02倍 | 0.57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
