セントラル硝子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,390 | 3,395 | 3,375 | 3,395 | +5 | +0.1% | 24,700 |
| 2025/08/21 | 3,390 | 3,395 | 3,360 | 3,390 | +10 | +0.3% | 27,900 |
| 2025/08/20 | 3,390 | 3,395 | 3,365 | 3,380 | -10 | -0.3% | 40,500 |
| 2025/08/19 | 3,375 | 3,395 | 3,360 | 3,390 | +25 | +0.7% | 39,900 |
| 2025/08/18 | 3,375 | 3,375 | 3,350 | 3,365 | +5 | +0.1% | 47,800 |
| 2025/08/15 | 3,370 | 3,375 | 3,335 | 3,360 | +5 | +0.1% | 38,700 |
| 2025/08/14 | 3,360 | 3,370 | 3,330 | 3,355 | -20 | -0.6% | 64,000 |
| 2025/08/13 | 3,340 | 3,385 | 3,340 | 3,375 | +35 | +1% | 72,500 |
| 2025/08/12 | 3,380 | 3,380 | 3,305 | 3,340 | -15 | -0.4% | 78,000 |
| 2025/08/08 | 3,345 | 3,365 | 3,285 | 3,355 | ±0 | ±0% | 137,400 |
| 2025/08/07 | 3,340 | 3,360 | 3,315 | 3,355 | +15 | +0.4% | 45,700 |
| 2025/08/06 | 3,330 | 3,380 | 3,310 | 3,340 | +30 | +0.9% | 110,800 |
| 2025/08/05 | 3,280 | 3,315 | 3,270 | 3,310 | +30 | +0.9% | 57,500 |
| 2025/08/04 | 3,245 | 3,285 | 3,220 | 3,280 | +5 | +0.2% | 77,300 |
| 2025/08/01 | 3,265 | 3,290 | 3,245 | 3,275 | +5 | +0.2% | 61,500 |
| 2025/07/31 | 3,235 | 3,270 | 3,235 | 3,270 | +55 | +1.7% | 325,100 |
| 2025/07/30 | 3,200 | 3,240 | 3,200 | 3,215 | +30 | +0.9% | 66,100 |
| 2025/07/29 | 3,140 | 3,195 | 3,140 | 3,185 | +25 | +0.8% | 72,100 |
| 2025/07/28 | 3,150 | 3,165 | 3,145 | 3,160 | +20 | +0.6% | 49,600 |
| 2025/07/25 | 3,120 | 3,160 | 3,085 | 3,140 | +20 | +0.6% | 62,200 |
| 2025/07/24 | 3,080 | 3,125 | 3,075 | 3,120 | +45 | +1.5% | 67,400 |
| 2025/07/23 | 3,050 | 3,080 | 3,020 | 3,075 | +60 | +2% | 102,100 |
| 2025/07/22 | 3,025 | 3,040 | 2,996 | 3,015 | -10 | -0.3% | 52,600 |
| 2025/07/18 | 3,035 | 3,040 | 3,020 | 3,025 | -10 | -0.3% | 39,100 |
| 2025/07/17 | 3,030 | 3,040 | 3,010 | 3,035 | -25 | -0.8% | 51,100 |
| 2025/07/16 | 3,070 | 3,085 | 3,040 | 3,060 | -10 | -0.3% | 50,400 |
| 2025/07/15 | 3,070 | 3,080 | 3,065 | 3,070 | ±0 | ±0% | 52,800 |
| 2025/07/14 | 3,055 | 3,090 | 3,055 | 3,070 | +15 | +0.5% | 63,700 |
| 2025/07/11 | 3,060 | 3,075 | 3,035 | 3,055 | +25 | +0.8% | 96,000 |
| 2025/07/10 | 3,030 | 3,040 | 3,020 | 3,030 | ±0 | ±0% | 103,600 |
| 2025/07/09 | 3,020 | 3,065 | 3,010 | 3,030 | +25 | +0.8% | 72,200 |
| 2025/07/08 | 2,969 | 3,010 | 2,956 | 3,005 | +32 | +1.1% | 67,000 |
| 2025/07/07 | 2,988 | 2,992 | 2,972 | 2,973 | -27 | -0.9% | 75,500 |
| 2025/07/04 | 2,997 | 3,015 | 2,991 | 3,000 | +1 | ±0% | 47,300 |
| 2025/07/03 | 2,987 | 3,000 | 2,972 | 2,999 | +19 | +0.6% | 80,800 |
| 2025/07/02 | 2,967 | 2,989 | 2,960 | 2,980 | +1 | ±0% | 122,500 |
| 2025/07/01 | 2,973 | 2,991 | 2,967 | 2,979 | +6 | +0.2% | 63,300 |
| 2025/06/30 | 2,980 | 3,015 | 2,973 | 2,973 | +7 | +0.2% | 117,500 |
| 2025/06/27 | 2,950 | 2,974 | 2,950 | 2,966 | +17 | +0.6% | 62,400 |
| 2025/06/26 | 2,925 | 2,949 | 2,923 | 2,949 | +28 | +1% | 62,100 |
| 2025/06/25 | 2,906 | 2,921 | 2,883 | 2,921 | +15 | +0.5% | 81,700 |
| 2025/06/24 | 2,907 | 2,916 | 2,881 | 2,906 | +17 | +0.6% | 56,100 |
| 2025/06/23 | 2,900 | 2,902 | 2,869 | 2,889 | -19 | -0.7% | 88,300 |
| 2025/06/20 | 2,901 | 2,921 | 2,901 | 2,908 | -10 | -0.3% | 100,200 |
| 2025/06/19 | 2,940 | 2,940 | 2,902 | 2,918 | -12 | -0.4% | 58,700 |
| 2025/06/18 | 2,901 | 2,930 | 2,901 | 2,930 | +14 | +0.5% | 42,000 |
| 2025/06/17 | 2,910 | 2,916 | 2,896 | 2,916 | +9 | +0.3% | 63,200 |
| 2025/06/16 | 2,929 | 2,929 | 2,889 | 2,907 | -3 | -0.1% | 77,400 |
| 2025/06/13 | 2,915 | 2,921 | 2,890 | 2,910 | -19 | -0.6% | 106,600 |
| 2025/06/12 | 2,932 | 2,949 | 2,911 | 2,929 | +3 | +0.1% | 64,500 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「セ硝子」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 |
|---|---|---|---|---|---|---|---|---|
| セ硝子 | 339,500円 | +0.5% | -34.2% | 5.01% | 15.30倍 | 0.72倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25倍 | 0.96倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| Ａｉロボティク | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 旭有機材 | 441,000円 | -0.2% | -19.1% | 2.72% | 12.94倍 | 1.07倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 松本油 | 1,930,000円 | -4.4% | -19.3% | 2.07% | 10.39倍 | 0.71倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
