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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,400 | 1,402 | 1,373 | 1,381 | -27 | -1.9% | 118,100 |
| 2024/01/11 | 1,410 | 1,425 | 1,393 | 1,408 | ±0 | ±0% | 114,600 |
| 2024/01/10 | 1,431 | 1,431 | 1,400 | 1,408 | -30 | -2.1% | 135,300 |
| 2024/01/09 | 1,423 | 1,441 | 1,412 | 1,438 | +32 | +2.3% | 126,100 |
| 2024/01/05 | 1,427 | 1,431 | 1,403 | 1,406 | -20 | -1.4% | 86,000 |
| 2024/01/04 | 1,391 | 1,435 | 1,390 | 1,426 | +25 | +1.8% | 120,500 |
| 2023/12/29 | 1,388 | 1,418 | 1,382 | 1,401 | +11 | +0.8% | 83,800 |
| 2023/12/28 | 1,338 | 1,399 | 1,332 | 1,390 | +37 | +2.7% | 161,100 |
| 2023/12/27 | 1,320 | 1,360 | 1,319 | 1,353 | +37 | +2.8% | 165,500 |
| 2023/12/26 | 1,328 | 1,346 | 1,316 | 1,316 | -2 | -0.2% | 132,000 |
| 2023/12/25 | 1,350 | 1,350 | 1,306 | 1,318 | -26 | -1.9% | 132,300 |
| 2023/12/22 | 1,327 | 1,366 | 1,324 | 1,344 | +22 | +1.7% | 158,900 |
| 2023/12/21 | 1,331 | 1,340 | 1,316 | 1,322 | -19 | -1.4% | 107,200 |
| 2023/12/20 | 1,360 | 1,380 | 1,341 | 1,341 | -12 | -0.9% | 126,000 |
| 2023/12/19 | 1,366 | 1,368 | 1,341 | 1,353 | -31 | -2.2% | 144,000 |
| 2023/12/18 | 1,371 | 1,393 | 1,364 | 1,384 | +3 | +0.2% | 127,500 |
| 2023/12/15 | 1,330 | 1,388 | 1,330 | 1,381 | +51 | +3.8% | 145,100 |
| 2023/12/14 | 1,350 | 1,376 | 1,316 | 1,330 | -13 | -1% | 277,900 |
| 2023/12/13 | 1,377 | 1,387 | 1,339 | 1,343 | -45 | -3.2% | 323,100 |
| 2023/12/12 | 1,423 | 1,447 | 1,375 | 1,388 | -44 | -3.1% | 375,600 |
| 2023/12/11 | 1,447 | 1,469 | 1,411 | 1,432 | -2 | -0.1% | 259,200 |
| 2023/12/08 | 1,450 | 1,475 | 1,417 | 1,434 | -21 | -1.4% | 356,800 |
| 2023/12/07 | 1,495 | 1,522 | 1,451 | 1,455 | -79 | -5.1% | 463,400 |
| 2023/12/06 | 1,555 | 1,637 | 1,506 | 1,534 | -4 | -0.3% | 890,600 |
| 2023/12/05 | 1,557 | 1,589 | 1,523 | 1,538 | -21 | -1.3% | 324,200 |
| 2023/12/04 | 1,549 | 1,596 | 1,522 | 1,559 | -16 | -1% | 549,200 |
| 2023/12/01 | 1,492 | 1,597 | 1,475 | 1,575 | +68 | +4.5% | 763,100 |
| 2023/11/30 | 1,401 | 1,514 | 1,401 | 1,507 | +91 | +6.4% | 478,800 |
| 2023/11/29 | 1,437 | 1,499 | 1,414 | 1,416 | -23 | -1.6% | 474,100 |
| 2023/11/28 | 1,512 | 1,520 | 1,420 | 1,439 | -71 | -4.7% | 1,004,500 |
| 2023/11/27 | 1,447 | 1,533 | 1,441 | 1,510 | +193 | +14.7% | 1,466,900 |
| 2023/11/24 | 1,380 | 1,380 | 1,316 | 1,317 | -47 | -3.4% | 284,600 |
| 2023/11/22 | 1,363 | 1,407 | 1,333 | 1,364 | +3 | +0.2% | 389,800 |
| 2023/11/21 | 1,353 | 1,370 | 1,331 | 1,361 | +2 | +0.1% | 159,900 |
| 2023/11/20 | 1,346 | 1,377 | 1,344 | 1,359 | +12 | +0.9% | 202,500 |
| 2023/11/17 | 1,292 | 1,347 | 1,287 | 1,347 | +31 | +2.4% | 317,000 |
| 2023/11/16 | 1,375 | 1,375 | 1,295 | 1,316 | -77 | -5.5% | 410,100 |
| 2023/11/15 | 1,321 | 1,393 | 1,320 | 1,393 | +89 | +6.8% | 516,300 |
| 2023/11/14 | 1,334 | 1,399 | 1,283 | 1,304 | -340 | -20.7% | 1,009,000 |
| 2023/11/13 | 1,656 | 1,669 | 1,597 | 1,644 | -7 | -0.4% | 306,500 |
| 2023/11/10 | 1,640 | 1,664 | 1,622 | 1,651 | -11 | -0.7% | 89,100 |
| 2023/11/09 | 1,625 | 1,675 | 1,620 | 1,662 | +23 | +1.4% | 75,700 |
| 2023/11/08 | 1,695 | 1,699 | 1,626 | 1,639 | -56 | -3.3% | 115,200 |
| 2023/11/07 | 1,711 | 1,741 | 1,688 | 1,695 | -16 | -0.9% | 109,400 |
| 2023/11/06 | 1,697 | 1,711 | 1,667 | 1,711 | +44 | +2.6% | 119,200 |
| 2023/11/02 | 1,714 | 1,729 | 1,638 | 1,667 | -47 | -2.7% | 156,800 |
| 2023/11/01 | 1,673 | 1,741 | 1,655 | 1,714 | +39 | +2.3% | 208,500 |
| 2023/10/31 | 1,604 | 1,675 | 1,584 | 1,675 | +71 | +4.4% | 162,800 |
| 2023/10/30 | 1,631 | 1,674 | 1,577 | 1,604 | -67 | -4% | 201,600 |
| 2023/10/27 | 1,555 | 1,674 | 1,536 | 1,671 | +116 | +7.5% | 284,800 |
301～
350
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
