日本山村硝子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,444 | 1,445 | 1,409 | 1,439 | -14 | -1% | 163,200 |
| 2024/04/25 | 1,490 | 1,490 | 1,453 | 1,453 | -38 | -2.5% | 78,300 |
| 2024/04/24 | 1,496 | 1,503 | 1,480 | 1,491 | -1 | -0.1% | 35,900 |
| 2024/04/23 | 1,503 | 1,518 | 1,485 | 1,492 | -9 | -0.6% | 65,100 |
| 2024/04/22 | 1,500 | 1,505 | 1,478 | 1,501 | +15 | +1% | 54,200 |
| 2024/04/19 | 1,507 | 1,512 | 1,442 | 1,486 | -29 | -1.9% | 140,200 |
| 2024/04/18 | 1,509 | 1,533 | 1,502 | 1,515 | +5 | +0.3% | 42,100 |
| 2024/04/17 | 1,535 | 1,551 | 1,509 | 1,510 | -12 | -0.8% | 74,900 |
| 2024/04/16 | 1,581 | 1,581 | 1,522 | 1,522 | -60 | -3.8% | 92,000 |
| 2024/04/15 | 1,561 | 1,590 | 1,555 | 1,582 | -2 | -0.1% | 39,700 |
| 2024/04/12 | 1,586 | 1,600 | 1,576 | 1,584 | -1 | -0.1% | 38,200 |
| 2024/04/11 | 1,591 | 1,600 | 1,556 | 1,585 | -31 | -1.9% | 112,300 |
| 2024/04/10 | 1,576 | 1,630 | 1,568 | 1,616 | +41 | +2.6% | 70,000 |
| 2024/04/09 | 1,580 | 1,598 | 1,567 | 1,575 | -3 | -0.2% | 84,300 |
| 2024/04/08 | 1,615 | 1,633 | 1,578 | 1,578 | -32 | -2% | 105,500 |
| 2024/04/05 | 1,614 | 1,628 | 1,593 | 1,610 | -33 | -2% | 94,400 |
| 2024/04/04 | 1,700 | 1,703 | 1,641 | 1,643 | -57 | -3.4% | 73,000 |
| 2024/04/03 | 1,685 | 1,727 | 1,671 | 1,700 | +8 | +0.5% | 74,200 |
| 2024/04/02 | 1,743 | 1,756 | 1,663 | 1,692 | -33 | -1.9% | 104,900 |
| 2024/04/01 | 1,730 | 1,769 | 1,708 | 1,725 | +12 | +0.7% | 149,600 |
| 2024/03/29 | 1,674 | 1,724 | 1,668 | 1,713 | +46 | +2.8% | 93,800 |
| 2024/03/28 | 1,645 | 1,683 | 1,643 | 1,667 | -5 | -0.3% | 112,600 |
| 2024/03/27 | 1,654 | 1,690 | 1,644 | 1,672 | +20 | +1.2% | 174,300 |
| 2024/03/26 | 1,652 | 1,664 | 1,638 | 1,652 | -6 | -0.4% | 91,600 |
| 2024/03/25 | 1,660 | 1,671 | 1,645 | 1,658 | -5 | -0.3% | 95,800 |
| 2024/03/22 | 1,659 | 1,682 | 1,637 | 1,663 | +5 | +0.3% | 86,700 |
| 2024/03/21 | 1,625 | 1,683 | 1,625 | 1,658 | +73 | +4.6% | 231,500 |
| 2024/03/19 | 1,550 | 1,585 | 1,543 | 1,585 | +20 | +1.3% | 105,500 |
| 2024/03/18 | 1,565 | 1,584 | 1,543 | 1,565 | +2 | +0.1% | 107,300 |
| 2024/03/15 | 1,560 | 1,570 | 1,541 | 1,563 | -5 | -0.3% | 59,900 |
| 2024/03/14 | 1,557 | 1,578 | 1,547 | 1,568 | +6 | +0.4% | 80,900 |
| 2024/03/13 | 1,609 | 1,613 | 1,547 | 1,562 | -17 | -1.1% | 82,900 |
| 2024/03/12 | 1,584 | 1,601 | 1,549 | 1,579 | -14 | -0.9% | 83,500 |
| 2024/03/11 | 1,610 | 1,631 | 1,569 | 1,593 | -39 | -2.4% | 140,000 |
| 2024/03/08 | 1,563 | 1,632 | 1,563 | 1,632 | +55 | +3.5% | 112,200 |
| 2024/03/07 | 1,586 | 1,588 | 1,552 | 1,577 | +7 | +0.4% | 153,400 |
| 2024/03/06 | 1,499 | 1,570 | 1,490 | 1,570 | +68 | +4.5% | 145,400 |
| 2024/03/05 | 1,473 | 1,503 | 1,467 | 1,502 | +29 | +2% | 104,100 |
| 2024/03/04 | 1,486 | 1,489 | 1,459 | 1,473 | -12 | -0.8% | 119,600 |
| 2024/03/01 | 1,486 | 1,500 | 1,464 | 1,485 | +7 | +0.5% | 158,200 |
| 2024/02/29 | 1,484 | 1,491 | 1,460 | 1,478 | -13 | -0.9% | 108,800 |
| 2024/02/28 | 1,495 | 1,509 | 1,486 | 1,491 | -17 | -1.1% | 142,100 |
| 2024/02/27 | 1,528 | 1,528 | 1,495 | 1,508 | -22 | -1.4% | 123,400 |
| 2024/02/26 | 1,475 | 1,534 | 1,450 | 1,530 | +69 | +4.7% | 222,300 |
| 2024/02/22 | 1,477 | 1,491 | 1,450 | 1,461 | ±0 | ±0% | 115,400 |
| 2024/02/21 | 1,484 | 1,484 | 1,445 | 1,461 | -24 | -1.6% | 137,800 |
| 2024/02/20 | 1,500 | 1,508 | 1,478 | 1,485 | +5 | +0.3% | 113,500 |
| 2024/02/19 | 1,427 | 1,486 | 1,423 | 1,480 | +55 | +3.9% | 177,100 |
| 2024/02/16 | 1,414 | 1,430 | 1,392 | 1,425 | +20 | +1.4% | 166,600 |
| 2024/02/15 | 1,427 | 1,439 | 1,385 | 1,405 | -24 | -1.7% | 266,800 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日山村硝」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 |
|---|---|---|---|---|---|---|---|---|
| 日山村硝 | 143,900円 | +7.1% | - | 3.47% | 1.29倍 | 0.30倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| ヤマックス | 159,300円 | +16.5% | +116.9% | 2.26% | 12.79倍 | 2.52倍 |
|
九州の大手コンクリ２次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
| クニミネ工 | 112,800円 | +9.0% | +31.1% | 3.55% | 11.73倍 | 0.67倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
| 神島化 | 152,300円 | +7.2% | +2.7% | 2.76% | 8.62倍 | 1.25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 |
| 石塚硝 | 282,100円 | -1.5% | -60.8% | 2.13% | 6.90倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
