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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,689 | 1,689 | 1,642 | 1,645 | -50 | -2.9% | 18,400 |
| 2018/12/10 | 1,657 | 1,702 | 1,640 | 1,695 | +26 | +1.6% | 31,800 |
| 2018/12/07 | 1,702 | 1,705 | 1,669 | 1,669 | -33 | -1.9% | 14,500 |
| 2018/12/06 | 1,705 | 1,721 | 1,677 | 1,702 | -29 | -1.7% | 28,800 |
| 2018/12/05 | 1,715 | 1,737 | 1,713 | 1,731 | ±0 | ±0% | 13,700 |
| 2018/12/04 | 1,768 | 1,768 | 1,723 | 1,731 | -38 | -2.1% | 12,000 |
| 2018/12/03 | 1,760 | 1,771 | 1,756 | 1,769 | -13 | -0.7% | 10,100 |
| 2018/11/30 | 1,760 | 1,787 | 1,745 | 1,782 | +17 | +1% | 11,700 |
| 2018/11/29 | 1,755 | 1,768 | 1,723 | 1,765 | +29 | +1.7% | 12,500 |
| 2018/11/28 | 1,754 | 1,759 | 1,727 | 1,736 | -18 | -1% | 10,500 |
| 2018/11/27 | 1,724 | 1,764 | 1,723 | 1,754 | +40 | +2.3% | 20,900 |
| 2018/11/26 | 1,711 | 1,725 | 1,701 | 1,714 | +7 | +0.4% | 13,100 |
| 2018/11/22 | 1,700 | 1,707 | 1,665 | 1,707 | +40 | +2.4% | 14,500 |
| 2018/11/21 | 1,680 | 1,692 | 1,657 | 1,667 | -41 | -2.4% | 15,200 |
| 2018/11/20 | 1,689 | 1,709 | 1,689 | 1,708 | +3 | +0.2% | 3,400 |
| 2018/11/19 | 1,692 | 1,712 | 1,692 | 1,705 | +3 | +0.2% | 10,200 |
| 2018/11/16 | 1,708 | 1,718 | 1,692 | 1,702 | +9 | +0.5% | 17,300 |
| 2018/11/15 | 1,707 | 1,707 | 1,674 | 1,693 | -10 | -0.6% | 16,700 |
| 2018/11/14 | 1,736 | 1,736 | 1,703 | 1,703 | -13 | -0.8% | 11,100 |
| 2018/11/13 | 1,730 | 1,730 | 1,700 | 1,716 | -31 | -1.8% | 25,600 |
| 2018/11/12 | 1,700 | 1,748 | 1,700 | 1,747 | +58 | +3.4% | 15,100 |
| 2018/11/09 | 1,703 | 1,750 | 1,689 | 1,689 | -1 | -0.1% | 23,800 |
| 2018/11/08 | 1,731 | 1,731 | 1,688 | 1,690 | -21 | -1.2% | 14,000 |
| 2018/11/07 | 1,727 | 1,727 | 1,702 | 1,711 | -1 | -0.1% | 9,000 |
| 2018/11/06 | 1,704 | 1,713 | 1,697 | 1,712 | +8 | +0.5% | 5,900 |
| 2018/11/05 | 1,684 | 1,714 | 1,682 | 1,704 | +18 | +1.1% | 11,300 |
| 2018/11/02 | 1,674 | 1,694 | 1,656 | 1,686 | +25 | +1.5% | 18,700 |
| 2018/11/01 | 1,677 | 1,677 | 1,651 | 1,661 | -18 | -1.1% | 16,500 |
| 2018/10/31 | 1,661 | 1,681 | 1,660 | 1,679 | +19 | +1.1% | 15,200 |
| 2018/10/30 | 1,610 | 1,673 | 1,606 | 1,660 | +40 | +2.5% | 29,300 |
| 2018/10/29 | 1,611 | 1,647 | 1,611 | 1,620 | -3 | -0.2% | 20,300 |
| 2018/10/26 | 1,660 | 1,670 | 1,617 | 1,623 | -37 | -2.2% | 35,200 |
| 2018/10/25 | 1,666 | 1,700 | 1,655 | 1,660 | -31 | -1.8% | 21,800 |
| 2018/10/24 | 1,717 | 1,717 | 1,679 | 1,691 | -15 | -0.9% | 17,600 |
| 2018/10/23 | 1,750 | 1,750 | 1,704 | 1,706 | -44 | -2.5% | 18,400 |
| 2018/10/22 | 1,748 | 1,759 | 1,741 | 1,750 | +3 | +0.2% | 11,700 |
| 2018/10/19 | 1,740 | 1,753 | 1,734 | 1,747 | -7 | -0.4% | 22,800 |
| 2018/10/18 | 1,786 | 1,786 | 1,754 | 1,754 | -28 | -1.6% | 14,400 |
| 2018/10/17 | 1,774 | 1,782 | 1,763 | 1,782 | +30 | +1.7% | 12,700 |
| 2018/10/16 | 1,731 | 1,759 | 1,731 | 1,752 | +2 | +0.1% | 23,000 |
| 2018/10/15 | 1,773 | 1,773 | 1,734 | 1,750 | -23 | -1.3% | 25,100 |
| 2018/10/12 | 1,782 | 1,800 | 1,765 | 1,773 | -22 | -1.2% | 19,800 |
| 2018/10/11 | 1,765 | 1,804 | 1,753 | 1,795 | +5 | +0.3% | 60,500 |
| 2018/10/10 | 1,787 | 1,793 | 1,766 | 1,790 | +15 | +0.8% | 18,000 |
| 2018/10/09 | 1,805 | 1,805 | 1,765 | 1,775 | -29 | -1.6% | 20,100 |
| 2018/10/05 | 1,800 | 1,819 | 1,800 | 1,804 | -6 | -0.3% | 12,000 |
| 2018/10/04 | 1,796 | 1,814 | 1,796 | 1,810 | +15 | +0.8% | 9,600 |
| 2018/10/03 | 1,815 | 1,816 | 1,794 | 1,795 | -20 | -1.1% | 14,800 |
| 2018/10/02 | 1,812 | 1,831 | 1,812 | 1,815 | -4 | -0.2% | 13,900 |
| 2018/10/01 | 1,818 | 1,838 | 1,815 | 1,819 | -17 | -0.9% | 8,200 |
1451～
1500
件表示中 / 3586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 | 168,400円 | +1.6% | -48.8% | 4.16% | 7.48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 | 38,100円 | +6.2% | +24.9% | 3.41% | 12.93倍 | 0.56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 | 42,300円 | +2.1% | -1.3% | 4.09% | 7.36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 | 145,100円 | +7.7% | +36.3% | 3.65% | 8.13倍 | 1.90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 | 181,300円 | +5.5% | +11.0% | 2.43% | 9.96倍 | 1.39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
