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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,515 | 1,515 | 1,480 | 1,500 | +4 | +0.3% | 27,400 |
| 2024/10/21 | 1,485 | 1,500 | 1,477 | 1,496 | +24 | +1.6% | 11,700 |
| 2024/10/18 | 1,495 | 1,502 | 1,472 | 1,472 | -16 | -1.1% | 16,300 |
| 2024/10/17 | 1,497 | 1,502 | 1,482 | 1,488 | -9 | -0.6% | 14,500 |
| 2024/10/16 | 1,472 | 1,522 | 1,472 | 1,497 | -3 | -0.2% | 38,700 |
| 2024/10/15 | 1,500 | 1,506 | 1,480 | 1,500 | +10 | +0.7% | 23,700 |
| 2024/10/11 | 1,475 | 1,529 | 1,470 | 1,490 | +12 | +0.8% | 16,300 |
| 2024/10/10 | 1,518 | 1,518 | 1,476 | 1,478 | -20 | -1.3% | 21,900 |
| 2024/10/09 | 1,513 | 1,513 | 1,494 | 1,498 | -10 | -0.7% | 31,200 |
| 2024/10/08 | 1,523 | 1,531 | 1,508 | 1,508 | -22 | -1.4% | 17,900 |
| 2024/10/07 | 1,547 | 1,547 | 1,520 | 1,530 | +2 | +0.1% | 13,000 |
| 2024/10/04 | 1,509 | 1,528 | 1,507 | 1,528 | +19 | +1.3% | 14,000 |
| 2024/10/03 | 1,533 | 1,537 | 1,495 | 1,509 | -1 | -0.1% | 43,600 |
| 2024/10/02 | 1,505 | 1,530 | 1,505 | 1,510 | -15 | -1% | 12,700 |
| 2024/10/01 | 1,520 | 1,546 | 1,520 | 1,525 | +10 | +0.7% | 12,100 |
| 2024/09/30 | 1,520 | 1,558 | 1,512 | 1,515 | -45 | -2.9% | 55,900 |
| 2024/09/27 | 1,569 | 1,575 | 1,549 | 1,560 | -25 | -1.6% | 17,200 |
| 2024/09/26 | 1,580 | 1,585 | 1,566 | 1,585 | +10 | +0.6% | 26,200 |
| 2024/09/25 | 1,554 | 1,576 | 1,539 | 1,575 | +14 | +0.9% | 26,200 |
| 2024/09/24 | 1,580 | 1,589 | 1,537 | 1,561 | +5 | +0.3% | 36,000 |
| 2024/09/20 | 1,551 | 1,566 | 1,546 | 1,556 | +3 | +0.2% | 29,200 |
| 2024/09/19 | 1,551 | 1,578 | 1,543 | 1,553 | +7 | +0.5% | 23,300 |
| 2024/09/18 | 1,481 | 1,561 | 1,481 | 1,546 | +85 | +5.8% | 72,600 |
| 2024/09/17 | 1,483 | 1,496 | 1,440 | 1,461 | -30 | -2% | 23,800 |
| 2024/09/13 | 1,490 | 1,491 | 1,480 | 1,491 | +9 | +0.6% | 10,500 |
| 2024/09/12 | 1,475 | 1,501 | 1,467 | 1,482 | +14 | +1% | 17,100 |
| 2024/09/11 | 1,483 | 1,495 | 1,447 | 1,468 | -25 | -1.7% | 41,800 |
| 2024/09/10 | 1,499 | 1,520 | 1,483 | 1,493 | -18 | -1.2% | 9,300 |
| 2024/09/09 | 1,445 | 1,518 | 1,440 | 1,511 | +36 | +2.4% | 40,600 |
| 2024/09/06 | 1,480 | 1,492 | 1,470 | 1,475 | ±0 | ±0% | 17,600 |
| 2024/09/05 | 1,453 | 1,500 | 1,453 | 1,475 | +3 | +0.2% | 35,500 |
| 2024/09/04 | 1,490 | 1,518 | 1,471 | 1,472 | -72 | -4.7% | 99,800 |
| 2024/09/03 | 1,506 | 1,544 | 1,506 | 1,544 | +27 | +1.8% | 42,200 |
| 2024/09/02 | 1,538 | 1,538 | 1,513 | 1,517 | -25 | -1.6% | 18,900 |
| 2024/08/30 | 1,533 | 1,550 | 1,531 | 1,542 | +13 | +0.9% | 20,800 |
| 2024/08/29 | 1,502 | 1,530 | 1,502 | 1,529 | +8 | +0.5% | 11,900 |
| 2024/08/28 | 1,506 | 1,533 | 1,482 | 1,521 | +10 | +0.7% | 47,200 |
| 2024/08/27 | 1,500 | 1,518 | 1,500 | 1,511 | +16 | +1.1% | 20,600 |
| 2024/08/26 | 1,500 | 1,506 | 1,482 | 1,495 | -6 | -0.4% | 26,200 |
| 2024/08/23 | 1,539 | 1,539 | 1,490 | 1,501 | -28 | -1.8% | 33,600 |
| 2024/08/22 | 1,559 | 1,559 | 1,521 | 1,529 | -28 | -1.8% | 24,900 |
| 2024/08/21 | 1,512 | 1,563 | 1,505 | 1,557 | +13 | +0.8% | 82,000 |
| 2024/08/20 | 1,510 | 1,577 | 1,510 | 1,544 | +58 | +3.9% | 145,200 |
| 2024/08/19 | 1,525 | 1,525 | 1,479 | 1,486 | -39 | -2.6% | 40,400 |
| 2024/08/16 | 1,505 | 1,530 | 1,497 | 1,525 | +57 | +3.9% | 64,700 |
| 2024/08/15 | 1,456 | 1,489 | 1,451 | 1,468 | +6 | +0.4% | 37,600 |
| 2024/08/14 | 1,455 | 1,488 | 1,448 | 1,462 | +41 | +2.9% | 52,200 |
| 2024/08/13 | 1,422 | 1,428 | 1,390 | 1,421 | -2 | -0.1% | 68,900 |
| 2024/08/09 | 1,407 | 1,433 | 1,381 | 1,423 | +40 | +2.9% | 126,400 |
| 2024/08/08 | 1,340 | 1,414 | 1,332 | 1,383 | +68 | +5.2% | 175,100 |
201～
250
件表示中 / 3764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 | 288,700円 | +0.9% | +21.3% | 5.20% | 9.84倍 | 0.53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 |
| ＳＥＣカーボン | 208,600円 | -6.4% | -35.2% | 4.79% | 12.67倍 | 0.57倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
| ヨータイ | 171,600円 | +2.4% | +7.1% | 5.24% | 12.12倍 | 0.96倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
| オハラ | 122,600円 | -1.5% | -11.1% | 2.04% | 13.58倍 | 0.60倍 |
|
光学ガラス老舗メーカー。生産量は国内トップ。一貫生産に強み。セイコー、キヤノンが大株主 |
| ヤマックス | 214,200円 | +4.4% | +10.9% | 3.08% | 9.61倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
