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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,700 | 1,701 | 1,663 | 1,672 | -27 | -1.6% | 62,300 |
| 2024/06/25 | 1,654 | 1,699 | 1,650 | 1,699 | +33 | +2% | 63,500 |
| 2024/06/24 | 1,690 | 1,690 | 1,640 | 1,666 | -13 | -0.8% | 64,800 |
| 2024/06/21 | 1,662 | 1,708 | 1,662 | 1,679 | +19 | +1.1% | 74,000 |
| 2024/06/20 | 1,641 | 1,678 | 1,632 | 1,660 | +19 | +1.2% | 50,200 |
| 2024/06/19 | 1,658 | 1,663 | 1,629 | 1,641 | -3 | -0.2% | 43,700 |
| 2024/06/18 | 1,681 | 1,685 | 1,639 | 1,644 | -24 | -1.4% | 62,200 |
| 2024/06/17 | 1,680 | 1,704 | 1,630 | 1,668 | +16 | +1% | 76,800 |
| 2024/06/14 | 1,630 | 1,664 | 1,628 | 1,652 | +12 | +0.7% | 51,000 |
| 2024/06/13 | 1,651 | 1,651 | 1,630 | 1,640 | -24 | -1.4% | 46,400 |
| 2024/06/12 | 1,675 | 1,702 | 1,651 | 1,664 | -29 | -1.7% | 56,400 |
| 2024/06/11 | 1,701 | 1,734 | 1,693 | 1,693 | -11 | -0.6% | 49,300 |
| 2024/06/10 | 1,702 | 1,731 | 1,697 | 1,704 | +7 | +0.4% | 42,800 |
| 2024/06/07 | 1,689 | 1,717 | 1,665 | 1,697 | +5 | +0.3% | 75,000 |
| 2024/06/06 | 1,720 | 1,752 | 1,688 | 1,692 | -29 | -1.7% | 52,400 |
| 2024/06/05 | 1,744 | 1,753 | 1,715 | 1,721 | -29 | -1.7% | 50,200 |
| 2024/06/04 | 1,759 | 1,788 | 1,750 | 1,750 | -9 | -0.5% | 41,100 |
| 2024/06/03 | 1,754 | 1,785 | 1,740 | 1,759 | +11 | +0.6% | 51,700 |
| 2024/05/31 | 1,733 | 1,749 | 1,703 | 1,748 | +46 | +2.7% | 50,100 |
| 2024/05/30 | 1,690 | 1,742 | 1,659 | 1,702 | -9 | -0.5% | 84,700 |
| 2024/05/29 | 1,758 | 1,760 | 1,710 | 1,711 | -36 | -2.1% | 50,100 |
| 2024/05/28 | 1,739 | 1,785 | 1,734 | 1,747 | +8 | +0.5% | 85,900 |
| 2024/05/27 | 1,719 | 1,739 | 1,704 | 1,739 | +15 | +0.9% | 67,200 |
| 2024/05/24 | 1,808 | 1,850 | 1,724 | 1,724 | -44 | -2.5% | 204,300 |
| 2024/05/23 | 1,802 | 1,827 | 1,743 | 1,768 | -62 | -3.4% | 117,200 |
| 2024/05/22 | 1,870 | 1,913 | 1,790 | 1,830 | -49 | -2.6% | 222,400 |
| 2024/05/21 | 1,977 | 2,095 | 1,875 | 1,879 | -98 | -5% | 780,500 |
| 2024/05/20 | 1,857 | 1,977 | 1,837 | 1,977 | +400 | +25.4% | 860,500 |
| 2024/05/17 | 1,465 | 1,577 | 1,456 | 1,577 | +85 | +5.7% | 153,800 |
| 2024/05/16 | 1,429 | 1,506 | 1,368 | 1,492 | +3 | +0.2% | 356,900 |
| 2024/05/15 | 1,526 | 1,542 | 1,486 | 1,489 | -22 | -1.5% | 175,700 |
| 2024/05/14 | 1,461 | 1,519 | 1,459 | 1,511 | +52 | +3.6% | 153,500 |
| 2024/05/13 | 1,434 | 1,469 | 1,413 | 1,459 | -2 | -0.1% | 191,600 |
| 2024/05/10 | 1,444 | 1,470 | 1,441 | 1,461 | +37 | +2.6% | 154,100 |
| 2024/05/09 | 1,430 | 1,446 | 1,415 | 1,424 | -1 | -0.1% | 55,600 |
| 2024/05/08 | 1,411 | 1,431 | 1,406 | 1,425 | +11 | +0.8% | 44,900 |
| 2024/05/07 | 1,410 | 1,431 | 1,410 | 1,414 | +8 | +0.6% | 57,500 |
| 2024/05/02 | 1,416 | 1,421 | 1,390 | 1,406 | -14 | -1% | 98,700 |
| 2024/05/01 | 1,432 | 1,432 | 1,411 | 1,420 | -20 | -1.4% | 63,200 |
| 2024/04/30 | 1,444 | 1,474 | 1,436 | 1,440 | +1 | +0.1% | 61,900 |
| 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 |
101～
150
件表示中 / 3585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 | 165,100円 | +1.6% | -48.8% | 4.24% | 7.33倍 | 0.31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 |
| 日本コン | 37,800円 | +6.2% | +24.9% | 3.44% | 12.83倍 | 0.55倍 |
|
ポール（柱）は電力、ＮＴＴ向けに圧倒的。パイルも大手３社の一角、高支持力杭工法の開発推進 |
| ＴＹＫ | 42,500円 | +2.1% | -1.3% | 4.07% | 7.39倍 | 0.48倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
| ヤマックス | 141,500円 | +7.7% | +36.3% | 3.75% | 7.93倍 | 1.85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 |
| 神島化 | 174,000円 | +5.5% | +11.0% | 2.53% | 9.56倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
