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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,257 | 1,342 | 1,252 | 1,315 | +38 | +3% | 161,000 |
| 2024/08/06 | 1,215 | 1,290 | 1,204 | 1,277 | +147 | +13% | 209,500 |
| 2024/08/05 | 1,194 | 1,208 | 1,102 | 1,130 | -184 | -14% | 313,800 |
| 2024/08/02 | 1,380 | 1,380 | 1,308 | 1,314 | -102 | -7.2% | 203,000 |
| 2024/08/01 | 1,465 | 1,465 | 1,405 | 1,416 | -58 | -3.9% | 88,800 |
| 2024/07/31 | 1,438 | 1,474 | 1,423 | 1,474 | +40 | +2.8% | 46,800 |
| 2024/07/30 | 1,467 | 1,467 | 1,427 | 1,434 | -48 | -3.2% | 140,000 |
| 2024/07/29 | 1,455 | 1,482 | 1,451 | 1,482 | +44 | +3.1% | 55,900 |
| 2024/07/26 | 1,463 | 1,464 | 1,438 | 1,438 | -16 | -1.1% | 65,200 |
| 2024/07/25 | 1,455 | 1,462 | 1,439 | 1,454 | -9 | -0.6% | 94,600 |
| 2024/07/24 | 1,476 | 1,489 | 1,463 | 1,463 | -27 | -1.8% | 65,700 |
| 2024/07/23 | 1,487 | 1,504 | 1,481 | 1,490 | +17 | +1.2% | 39,400 |
| 2024/07/22 | 1,563 | 1,563 | 1,473 | 1,473 | -54 | -3.5% | 121,000 |
| 2024/07/19 | 1,539 | 1,543 | 1,518 | 1,527 | -11 | -0.7% | 44,500 |
| 2024/07/18 | 1,560 | 1,560 | 1,536 | 1,538 | -15 | -1% | 31,500 |
| 2024/07/17 | 1,575 | 1,575 | 1,546 | 1,553 | -17 | -1.1% | 40,900 |
| 2024/07/16 | 1,563 | 1,586 | 1,563 | 1,570 | +8 | +0.5% | 38,200 |
| 2024/07/12 | 1,547 | 1,584 | 1,539 | 1,562 | +6 | +0.4% | 54,000 |
| 2024/07/11 | 1,540 | 1,560 | 1,534 | 1,556 | +24 | +1.6% | 47,900 |
| 2024/07/10 | 1,568 | 1,572 | 1,523 | 1,532 | -33 | -2.1% | 82,900 |
| 2024/07/09 | 1,580 | 1,580 | 1,557 | 1,565 | -15 | -0.9% | 101,600 |
| 2024/07/08 | 1,625 | 1,625 | 1,578 | 1,580 | -54 | -3.3% | 79,700 |
| 2024/07/05 | 1,664 | 1,664 | 1,624 | 1,634 | -27 | -1.6% | 59,800 |
| 2024/07/04 | 1,654 | 1,667 | 1,643 | 1,661 | -2 | -0.1% | 33,900 |
| 2024/07/03 | 1,658 | 1,674 | 1,651 | 1,663 | +16 | +1% | 65,300 |
| 2024/07/02 | 1,646 | 1,656 | 1,635 | 1,647 | +1 | +0.1% | 52,100 |
| 2024/07/01 | 1,657 | 1,661 | 1,639 | 1,646 | -6 | -0.4% | 32,500 |
| 2024/06/28 | 1,667 | 1,677 | 1,640 | 1,652 | -26 | -1.5% | 61,800 |
| 2024/06/27 | 1,672 | 1,687 | 1,666 | 1,678 | +6 | +0.4% | 36,800 |
| 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 |
251～
300
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
