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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,739 | 1,785 | 1,734 | 1,747 | +8 | +0.5% | 85,900 |
| 2024/05/27 | 1,719 | 1,739 | 1,704 | 1,739 | +15 | +0.9% | 67,200 |
| 2024/05/24 | 1,808 | 1,850 | 1,724 | 1,724 | -44 | -2.5% | 204,300 |
| 2024/05/23 | 1,802 | 1,827 | 1,743 | 1,768 | -62 | -3.4% | 117,200 |
| 2024/05/22 | 1,870 | 1,913 | 1,790 | 1,830 | -49 | -2.6% | 222,400 |
| 2024/05/21 | 1,977 | 2,095 | 1,875 | 1,879 | -98 | -5% | 780,500 |
| 2024/05/20 | 1,857 | 1,977 | 1,837 | 1,977 | +400 | +25.4% | 860,500 |
| 2024/05/17 | 1,465 | 1,577 | 1,456 | 1,577 | +85 | +5.7% | 153,800 |
| 2024/05/16 | 1,429 | 1,506 | 1,368 | 1,492 | +3 | +0.2% | 356,900 |
| 2024/05/15 | 1,526 | 1,542 | 1,486 | 1,489 | -22 | -1.5% | 175,700 |
| 2024/05/14 | 1,461 | 1,519 | 1,459 | 1,511 | +52 | +3.6% | 153,500 |
| 2024/05/13 | 1,434 | 1,469 | 1,413 | 1,459 | -2 | -0.1% | 191,600 |
| 2024/05/10 | 1,444 | 1,470 | 1,441 | 1,461 | +37 | +2.6% | 154,100 |
| 2024/05/09 | 1,430 | 1,446 | 1,415 | 1,424 | -1 | -0.1% | 55,600 |
| 2024/05/08 | 1,411 | 1,431 | 1,406 | 1,425 | +11 | +0.8% | 44,900 |
| 2024/05/07 | 1,410 | 1,431 | 1,410 | 1,414 | +8 | +0.6% | 57,500 |
| 2024/05/02 | 1,416 | 1,421 | 1,390 | 1,406 | -14 | -1% | 98,700 |
| 2024/05/01 | 1,432 | 1,432 | 1,411 | 1,420 | -20 | -1.4% | 63,200 |
| 2024/04/30 | 1,444 | 1,474 | 1,436 | 1,440 | +1 | +0.1% | 61,900 |
| 2024/04/26 | 1,444 | 1,445 | 1,409 | 1,439 | -14 | -1% | 163,200 |
| 2024/04/25 | 1,490 | 1,490 | 1,453 | 1,453 | -38 | -2.5% | 78,300 |
| 2024/04/24 | 1,496 | 1,503 | 1,480 | 1,491 | -1 | -0.1% | 35,900 |
| 2024/04/23 | 1,503 | 1,518 | 1,485 | 1,492 | -9 | -0.6% | 65,100 |
| 2024/04/22 | 1,500 | 1,505 | 1,478 | 1,501 | +15 | +1% | 54,200 |
| 2024/04/19 | 1,507 | 1,512 | 1,442 | 1,486 | -29 | -1.9% | 140,200 |
| 2024/04/18 | 1,509 | 1,533 | 1,502 | 1,515 | +5 | +0.3% | 42,100 |
| 2024/04/17 | 1,535 | 1,551 | 1,509 | 1,510 | -12 | -0.8% | 74,900 |
| 2024/04/16 | 1,581 | 1,581 | 1,522 | 1,522 | -60 | -3.8% | 92,000 |
| 2024/04/15 | 1,561 | 1,590 | 1,555 | 1,582 | -2 | -0.1% | 39,700 |
| 2024/04/12 | 1,586 | 1,600 | 1,576 | 1,584 | -1 | -0.1% | 38,200 |
| 2024/04/11 | 1,591 | 1,600 | 1,556 | 1,585 | -31 | -1.9% | 112,300 |
| 2024/04/10 | 1,576 | 1,630 | 1,568 | 1,616 | +41 | +2.6% | 70,000 |
| 2024/04/09 | 1,580 | 1,598 | 1,567 | 1,575 | -3 | -0.2% | 84,300 |
| 2024/04/08 | 1,615 | 1,633 | 1,578 | 1,578 | -32 | -2% | 105,500 |
| 2024/04/05 | 1,614 | 1,628 | 1,593 | 1,610 | -33 | -2% | 94,400 |
| 2024/04/04 | 1,700 | 1,703 | 1,641 | 1,643 | -57 | -3.4% | 73,000 |
| 2024/04/03 | 1,685 | 1,727 | 1,671 | 1,700 | +8 | +0.5% | 74,200 |
| 2024/04/02 | 1,743 | 1,756 | 1,663 | 1,692 | -33 | -1.9% | 104,900 |
| 2024/04/01 | 1,730 | 1,769 | 1,708 | 1,725 | +12 | +0.7% | 149,600 |
| 2024/03/29 | 1,674 | 1,724 | 1,668 | 1,713 | +46 | +2.8% | 93,800 |
| 2024/03/28 | 1,645 | 1,683 | 1,643 | 1,667 | -5 | -0.3% | 112,600 |
| 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 |
301～
350
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
