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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/14 | 1,449 | 1,458 | 1,413 | 1,429 | -71 | -4.7% | 338,000 |
| 2024/02/13 | 1,521 | 1,570 | 1,481 | 1,500 | +50 | +3.4% | 698,200 |
| 2024/02/09 | 1,448 | 1,480 | 1,430 | 1,450 | -2 | -0.1% | 253,500 |
| 2024/02/08 | 1,462 | 1,472 | 1,441 | 1,452 | -10 | -0.7% | 114,800 |
| 2024/02/07 | 1,450 | 1,463 | 1,438 | 1,462 | +3 | +0.2% | 111,200 |
| 2024/02/06 | 1,441 | 1,460 | 1,423 | 1,459 | +17 | +1.2% | 106,300 |
| 2024/02/05 | 1,428 | 1,444 | 1,408 | 1,442 | +19 | +1.3% | 85,100 |
| 2024/02/02 | 1,432 | 1,454 | 1,414 | 1,423 | -8 | -0.6% | 76,800 |
| 2024/02/01 | 1,449 | 1,456 | 1,431 | 1,431 | -19 | -1.3% | 109,000 |
| 2024/01/31 | 1,412 | 1,457 | 1,401 | 1,450 | +41 | +2.9% | 190,200 |
| 2024/01/30 | 1,408 | 1,414 | 1,382 | 1,409 | +19 | +1.4% | 170,400 |
| 2024/01/29 | 1,387 | 1,412 | 1,387 | 1,390 | -2 | -0.1% | 94,200 |
| 2024/01/26 | 1,406 | 1,410 | 1,384 | 1,392 | -15 | -1.1% | 87,400 |
| 2024/01/25 | 1,398 | 1,416 | 1,388 | 1,407 | +9 | +0.6% | 89,900 |
| 2024/01/24 | 1,384 | 1,407 | 1,376 | 1,398 | +15 | +1.1% | 58,100 |
| 2024/01/23 | 1,392 | 1,399 | 1,377 | 1,383 | -7 | -0.5% | 81,600 |
| 2024/01/22 | 1,401 | 1,406 | 1,385 | 1,390 | +2 | +0.1% | 55,200 |
| 2024/01/19 | 1,387 | 1,394 | 1,375 | 1,388 | +10 | +0.7% | 64,400 |
| 2024/01/18 | 1,380 | 1,395 | 1,377 | 1,378 | -5 | -0.4% | 61,000 |
| 2024/01/17 | 1,415 | 1,420 | 1,383 | 1,383 | -34 | -2.4% | 138,200 |
| 2024/01/16 | 1,429 | 1,429 | 1,410 | 1,417 | -5 | -0.4% | 76,000 |
| 2024/01/15 | 1,383 | 1,430 | 1,383 | 1,422 | +41 | +3% | 138,100 |
| 2024/01/12 | 1,400 | 1,402 | 1,373 | 1,381 | -27 | -1.9% | 118,100 |
| 2024/01/11 | 1,410 | 1,425 | 1,393 | 1,408 | ±0 | ±0% | 114,600 |
| 2024/01/10 | 1,431 | 1,431 | 1,400 | 1,408 | -30 | -2.1% | 135,300 |
| 2024/01/09 | 1,423 | 1,441 | 1,412 | 1,438 | +32 | +2.3% | 126,100 |
| 2024/01/05 | 1,427 | 1,431 | 1,403 | 1,406 | -20 | -1.4% | 86,000 |
| 2024/01/04 | 1,391 | 1,435 | 1,390 | 1,426 | +25 | +1.8% | 120,500 |
| 2023/12/29 | 1,388 | 1,418 | 1,382 | 1,401 | +11 | +0.8% | 83,800 |
| 2023/12/28 | 1,338 | 1,399 | 1,332 | 1,390 | +37 | +2.7% | 161,100 |
| 2023/12/27 | 1,320 | 1,360 | 1,319 | 1,353 | +37 | +2.8% | 165,500 |
| 2023/12/26 | 1,328 | 1,346 | 1,316 | 1,316 | -2 | -0.2% | 132,000 |
| 2023/12/25 | 1,350 | 1,350 | 1,306 | 1,318 | -26 | -1.9% | 132,300 |
| 2023/12/22 | 1,327 | 1,366 | 1,324 | 1,344 | +22 | +1.7% | 158,900 |
| 2023/12/21 | 1,331 | 1,340 | 1,316 | 1,322 | -19 | -1.4% | 107,200 |
| 2023/12/20 | 1,360 | 1,380 | 1,341 | 1,341 | -12 | -0.9% | 126,000 |
| 2023/12/19 | 1,366 | 1,368 | 1,341 | 1,353 | -31 | -2.2% | 144,000 |
| 2023/12/18 | 1,371 | 1,393 | 1,364 | 1,384 | +3 | +0.2% | 127,500 |
| 2023/12/15 | 1,330 | 1,388 | 1,330 | 1,381 | +51 | +3.8% | 145,100 |
| 2023/12/14 | 1,350 | 1,376 | 1,316 | 1,330 | -13 | -1% | 277,900 |
| 2023/12/13 | 1,377 | 1,387 | 1,339 | 1,343 | -45 | -3.2% | 323,100 |
| 2023/12/12 | 1,423 | 1,447 | 1,375 | 1,388 | -44 | -3.1% | 375,600 |
| 2023/12/11 | 1,447 | 1,469 | 1,411 | 1,432 | -2 | -0.1% | 259,200 |
| 2023/12/08 | 1,450 | 1,475 | 1,417 | 1,434 | -21 | -1.4% | 356,800 |
| 2023/12/07 | 1,495 | 1,522 | 1,451 | 1,455 | -79 | -5.1% | 463,400 |
51～
100
件表示中 / 3450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 | 143,500円 | +7.1% | - | 3.48% | 1.29倍 | 0.29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 | 159,200円 | +16.5% | +116.9% | 2.26% | 12.78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 | 118,600円 | +9.0% | +31.1% | 3.37% | 12.33倍 | 0.70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 | 151,400円 | +7.2% | +2.7% | 2.77% | 8.56倍 | 1.24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 | 292,000円 | -1.5% | -60.8% | 2.05% | 7.16倍 | 0.39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
