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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,315 | 3,350 | 3,310 | 3,335 | +30 | +0.9% | 46,800 |
| 2024/11/21 | 3,370 | 3,370 | 3,305 | 3,305 | -65 | -1.9% | 48,400 |
| 2024/11/20 | 3,395 | 3,430 | 3,365 | 3,370 | -45 | -1.3% | 50,000 |
| 2024/11/19 | 3,375 | 3,430 | 3,375 | 3,415 | +25 | +0.7% | 63,600 |
| 2024/11/18 | 3,410 | 3,440 | 3,380 | 3,390 | -30 | -0.9% | 82,300 |
| 2024/11/15 | 3,445 | 3,460 | 3,410 | 3,420 | -10 | -0.3% | 121,300 |
| 2024/11/14 | 3,520 | 3,520 | 3,425 | 3,430 | -80 | -2.3% | 90,800 |
| 2024/11/13 | 3,460 | 3,510 | 3,450 | 3,510 | +50 | +1.4% | 82,300 |
| 2024/11/12 | 3,490 | 3,495 | 3,440 | 3,460 | -10 | -0.3% | 44,900 |
| 2024/11/11 | 3,460 | 3,470 | 3,425 | 3,470 | +25 | +0.7% | 53,900 |
| 2024/11/08 | 3,580 | 3,600 | 3,435 | 3,445 | -65 | -1.9% | 62,300 |
| 2024/11/07 | 3,420 | 3,520 | 3,415 | 3,510 | +50 | +1.4% | 149,700 |
| 2024/11/06 | 3,480 | 3,525 | 3,460 | 3,460 | -90 | -2.5% | 134,900 |
| 2024/11/05 | 3,445 | 3,550 | 3,420 | 3,550 | +115 | +3.3% | 51,300 |
| 2024/11/01 | 3,475 | 3,475 | 3,420 | 3,435 | -65 | -1.9% | 45,400 |
| 2024/10/31 | 3,470 | 3,515 | 3,460 | 3,500 | +25 | +0.7% | 86,300 |
| 2024/10/30 | 3,460 | 3,505 | 3,455 | 3,475 | +15 | +0.4% | 401,700 |
| 2024/10/29 | 3,445 | 3,490 | 3,445 | 3,460 | +15 | +0.4% | 46,300 |
| 2024/10/28 | 3,385 | 3,460 | 3,365 | 3,445 | +45 | +1.3% | 45,800 |
| 2024/10/25 | 3,420 | 3,435 | 3,385 | 3,400 | -20 | -0.6% | 58,800 |
| 2024/10/24 | 3,435 | 3,445 | 3,410 | 3,420 | -15 | -0.4% | 42,200 |
| 2024/10/23 | 3,400 | 3,455 | 3,400 | 3,435 | +35 | +1% | 62,400 |
| 2024/10/22 | 3,455 | 3,470 | 3,380 | 3,400 | -70 | -2% | 69,900 |
| 2024/10/21 | 3,505 | 3,525 | 3,470 | 3,470 | -45 | -1.3% | 42,100 |
| 2024/10/18 | 3,485 | 3,525 | 3,470 | 3,515 | +45 | +1.3% | 64,000 |
| 2024/10/17 | 3,485 | 3,505 | 3,460 | 3,470 | -20 | -0.6% | 49,700 |
| 2024/10/16 | 3,480 | 3,530 | 3,460 | 3,490 | -10 | -0.3% | 50,000 |
| 2024/10/15 | 3,500 | 3,525 | 3,490 | 3,500 | +15 | +0.4% | 46,000 |
| 2024/10/11 | 3,515 | 3,530 | 3,485 | 3,485 | -35 | -1% | 44,800 |
| 2024/10/10 | 3,525 | 3,530 | 3,485 | 3,520 | +10 | +0.3% | 36,800 |
| 2024/10/09 | 3,495 | 3,520 | 3,460 | 3,510 | +5 | +0.1% | 49,900 |
| 2024/10/08 | 3,465 | 3,515 | 3,465 | 3,505 | -5 | -0.1% | 54,300 |
| 2024/10/07 | 3,560 | 3,560 | 3,495 | 3,510 | +10 | +0.3% | 67,200 |
| 2024/10/04 | 3,490 | 3,510 | 3,475 | 3,500 | ±0 | ±0% | 44,900 |
| 2024/10/03 | 3,555 | 3,555 | 3,480 | 3,500 | +25 | +0.7% | 52,100 |
| 2024/10/02 | 3,455 | 3,490 | 3,445 | 3,475 | -10 | -0.3% | 55,600 |
| 2024/10/01 | 3,415 | 3,490 | 3,415 | 3,485 | +85 | +2.5% | 52,300 |
| 2024/09/30 | 3,370 | 3,420 | 3,360 | 3,400 | -80 | -2.3% | 90,700 |
| 2024/09/27 | 3,470 | 3,495 | 3,445 | 3,480 | -50 | -1.4% | 92,900 |
| 2024/09/26 | 3,485 | 3,535 | 3,475 | 3,530 | +75 | +2.2% | 131,800 |
| 2024/09/25 | 3,480 | 3,490 | 3,435 | 3,455 | -15 | -0.4% | 75,500 |
| 2024/09/24 | 3,510 | 3,510 | 3,465 | 3,470 | ±0 | ±0% | 59,300 |
| 2024/09/20 | 3,500 | 3,515 | 3,465 | 3,470 | +15 | +0.4% | 76,000 |
| 2024/09/19 | 3,460 | 3,470 | 3,425 | 3,455 | +55 | +1.6% | 44,200 |
| 2024/09/18 | 3,410 | 3,430 | 3,375 | 3,400 | +25 | +0.7% | 65,800 |
| 2024/09/17 | 3,425 | 3,450 | 3,330 | 3,375 | -5 | -0.1% | 92,200 |
| 2024/09/13 | 3,410 | 3,430 | 3,355 | 3,380 | -70 | -2% | 70,400 |
| 2024/09/12 | 3,435 | 3,525 | 3,425 | 3,450 | +80 | +2.4% | 151,600 |
| 2024/09/11 | 3,380 | 3,395 | 3,345 | 3,370 | -25 | -0.7% | 65,900 |
| 2024/09/10 | 3,425 | 3,435 | 3,380 | 3,395 | ±0 | ±0% | 62,200 |
1～
50
件表示中 / 3586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 | 333,500円 | -2.7% | -23.2% | 5.10% | 8.27倍 | 0.71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 |
| 三洋化 | 401,000円 | -9.1% | +22.2% | 4.24% | 22.18倍 | 0.65倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退へ |
| トリケミカル | 282,100円 | +51.2% | +70.6% | 1.06% | 21.52倍 | 3.19倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
| 旭有機材 | 427,000円 | -0.5% | -24.7% | 2.58% | 9.56倍 | 1.06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 |
| サカタインクス | 154,600円 | +7.3% | +2.0% | 3.56% | 8.16倍 | 0.68倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
