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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 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 |
| 2024/10/28 | 2,394 | 2,405 | 2,380 | 2,390 | -10 | -0.4% | 11,500 |
| 2024/10/25 | 2,439 | 2,439 | 2,362 | 2,400 | ±0 | ±0% | 25,800 |
| 2024/10/24 | 2,400 | 2,515 | 2,370 | 2,400 | -32 | -1.3% | 70,000 |
| 2024/10/23 | 2,415 | 2,432 | 2,400 | 2,432 | +2 | +0.1% | 4,900 |
| 2024/10/22 | 2,411 | 2,430 | 2,386 | 2,430 | +23 | +1% | 6,700 |
| 2024/10/21 | 2,440 | 2,440 | 2,400 | 2,407 | -3 | -0.1% | 5,500 |
| 2024/10/18 | 2,402 | 2,421 | 2,392 | 2,410 | +8 | +0.3% | 8,200 |
| 2024/10/17 | 2,413 | 2,415 | 2,394 | 2,402 | -12 | -0.5% | 4,000 |
| 2024/10/16 | 2,371 | 2,425 | 2,371 | 2,414 | +38 | +1.6% | 3,900 |
| 2024/10/15 | 2,380 | 2,388 | 2,370 | 2,376 | +5 | +0.2% | 3,400 |
| 2024/10/11 | 2,370 | 2,381 | 2,362 | 2,371 | +7 | +0.3% | 8,000 |
| 2024/10/10 | 2,392 | 2,392 | 2,364 | 2,364 | -19 | -0.8% | 10,600 |
| 2024/10/09 | 2,423 | 2,423 | 2,382 | 2,383 | -34 | -1.4% | 20,000 |
| 2024/10/08 | 2,431 | 2,449 | 2,402 | 2,417 | -43 | -1.7% | 15,600 |
| 2024/10/07 | 2,475 | 2,475 | 2,445 | 2,460 | +8 | +0.3% | 5,000 |
| 2024/10/04 | 2,464 | 2,464 | 2,444 | 2,452 | -12 | -0.5% | 3,300 |
| 2024/10/03 | 2,450 | 2,469 | 2,440 | 2,464 | +24 | +1% | 1,700 |
| 2024/10/02 | 2,425 | 2,450 | 2,424 | 2,440 | +13 | +0.5% | 9,300 |
| 2024/10/01 | 2,417 | 2,443 | 2,416 | 2,427 | +47 | +2% | 5,300 |
| 2024/09/30 | 2,421 | 2,421 | 2,370 | 2,380 | -61 | -2.5% | 15,800 |
| 2024/09/27 | 2,472 | 2,472 | 2,436 | 2,441 | -13 | -0.5% | 5,800 |
| 2024/09/26 | 2,466 | 2,466 | 2,440 | 2,454 | +14 | +0.6% | 3,600 |
| 2024/09/25 | 2,440 | 2,455 | 2,429 | 2,440 | ±0 | ±0% | 7,700 |
| 2024/09/24 | 2,474 | 2,474 | 2,439 | 2,440 | -34 | -1.4% | 4,000 |
| 2024/09/20 | 2,452 | 2,474 | 2,440 | 2,474 | +18 | +0.7% | 4,300 |
| 2024/09/19 | 2,467 | 2,488 | 2,440 | 2,456 | -14 | -0.6% | 5,800 |
| 2024/09/18 | 2,444 | 2,480 | 2,439 | 2,470 | +37 | +1.5% | 8,600 |
| 2024/09/17 | 2,460 | 2,460 | 2,410 | 2,433 | -35 | -1.4% | 8,100 |
| 2024/09/13 | 2,427 | 2,470 | 2,427 | 2,468 | +4 | +0.2% | 5,300 |
| 2024/09/12 | 2,460 | 2,474 | 2,443 | 2,464 | +12 | +0.5% | 8,600 |
151～
200
件表示中 / 3738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 | 249,900円 | +7.2% | -5.7% | 2.60% | 4.45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 | 23,600円 | +168.0% | +150.0% | 0.00% | 226.92倍 | 3.05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 | 91,500円 | +2.5% | +19.2% | 4.37% | 7.50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 | 119,300円 | +13.5% | +27.3% | 5.03% | 4.82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 | 29,300円 | -0.8% | -36.7% | 2.05% | 15.28倍 | 0.39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
