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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
件表示中 / 3673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 | 207,100円 | +1.6% | -48.8% | 5.55% | 9.20倍 | 0.39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 |
| アジアパイル | 84,800円 | -6.0% | -44.0% | 5.31% | 14.04倍 | 0.71倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
| オハラ | 94,400円 | +2.5% | +4.4% | 2.65% | 11.50倍 | 0.46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 |
| ＴＹＫ | 45,200円 | +5.1% | +21.9% | 4.36% | 6.91倍 | 0.51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 |
| 日本コン | 32,000円 | -3.1% | -24.2% | 4.06% | 31.59倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
