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 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 4,490 | 4,520 | 4,450 | 4,520 | +35 | +0.8% | 38,200 |
| 2026/08/20 | 4,450 | 4,510 | 4,420 | 4,485 | +35 | +0.8% | 57,300 |
| 2026/08/19 | 4,590 | 4,595 | 4,415 | 4,450 | -210 | -4.5% | 92,800 |
| 2026/08/18 | 4,610 | 4,690 | 4,600 | 4,660 | +15 | +0.3% | 74,900 |
| 2026/08/17 | 4,670 | 4,695 | 4,605 | 4,645 | -30 | -0.6% | 76,400 |
| 2026/08/14 | 4,615 | 4,685 | 4,590 | 4,675 | +45 | +1% | 67,300 |
| 2026/08/13 | 4,650 | 4,695 | 4,565 | 4,630 | -20 | -0.4% | 74,900 |
| 2026/08/12 | 4,630 | 4,720 | 4,525 | 4,650 | +30 | +0.6% | 181,700 |
| 2026/08/10 | 4,345 | 4,790 | 4,280 | 4,620 | +340 | +7.9% | 608,300 |
| 2026/08/07 | 4,300 | 4,300 | 4,220 | 4,280 | +10 | +0.2% | 66,200 |
| 2026/08/06 | 4,205 | 4,290 | 4,205 | 4,270 | +30 | +0.7% | 58,600 |
| 2026/08/05 | 4,145 | 4,255 | 4,145 | 4,240 | +95 | +2.3% | 59,200 |
| 2026/08/04 | 4,060 | 4,170 | 4,035 | 4,145 | +25 | +0.6% | 80,500 |
| 2026/08/03 | 4,045 | 4,125 | 4,005 | 4,120 | +140 | +3.5% | 104,100 |
| 2026/07/31 | 4,130 | 4,175 | 3,980 | 3,980 | -120 | -2.9% | 273,500 |
| 2026/07/30 | 4,085 | 4,145 | 4,025 | 4,100 | -5 | -0.1% | 111,000 |
| 2026/07/29 | 4,190 | 4,200 | 4,030 | 4,105 | -45 | -1.1% | 138,900 |
| 2026/07/28 | 4,220 | 4,250 | 4,105 | 4,150 | -45 | -1.1% | 104,800 |
| 2026/07/27 | 4,140 | 4,205 | 4,115 | 4,195 | +70 | +1.7% | 75,500 |
| 2026/07/24 | 4,100 | 4,150 | 4,100 | 4,125 | -35 | -0.8% | 39,300 |
| 2026/07/23 | 4,165 | 4,185 | 4,140 | 4,160 | -5 | -0.1% | 37,800 |
| 2026/07/22 | 4,195 | 4,220 | 4,150 | 4,165 | +10 | +0.2% | 54,000 |
| 2026/07/21 | 4,160 | 4,160 | 4,110 | 4,155 | +65 | +1.6% | 63,400 |
| 2026/07/17 | 4,115 | 4,185 | 4,015 | 4,090 | -80 | -1.9% | 73,000 |
| 2026/07/16 | 4,275 | 4,285 | 4,140 | 4,170 | -95 | -2.2% | 37,100 |
| 2026/07/15 | 4,230 | 4,270 | 4,215 | 4,265 | +75 | +1.8% | 52,400 |
| 2026/07/14 | 4,120 | 4,215 | 4,105 | 4,190 | +55 | +1.3% | 45,200 |
| 2026/07/13 | 4,220 | 4,230 | 4,115 | 4,135 | -30 | -0.7% | 44,000 |
| 2026/07/10 | 4,275 | 4,275 | 4,155 | 4,165 | -40 | -1% | 44,600 |
| 2026/07/09 | 4,245 | 4,250 | 4,190 | 4,205 | -5 | -0.1% | 45,700 |
| 2026/07/08 | 4,255 | 4,310 | 4,205 | 4,210 | -95 | -2.2% | 60,900 |
| 2026/07/07 | 4,435 | 4,465 | 4,275 | 4,305 | -95 | -2.2% | 61,800 |
| 2026/07/06 | 4,430 | 4,445 | 4,340 | 4,400 | -10 | -0.2% | 63,200 |
| 2026/07/03 | 4,430 | 4,455 | 4,340 | 4,410 | +10 | +0.2% | 71,000 |
| 2026/07/02 | 4,425 | 4,495 | 4,365 | 4,400 | -50 | -1.1% | 60,100 |
| 2026/07/01 | 4,390 | 4,555 | 4,385 | 4,450 | +30 | +0.7% | 111,100 |
| 2026/06/30 | 4,300 | 4,440 | 4,295 | 4,420 | +90 | +2.1% | 85,100 |
| 2026/06/29 | 4,335 | 4,405 | 4,290 | 4,330 | -65 | -1.5% | 107,800 |
| 2026/06/26 | 4,485 | 4,500 | 4,345 | 4,395 | -110 | -2.4% | 142,600 |
| 2026/06/25 | 4,205 | 4,520 | 4,180 | 4,505 | +370 | +8.9% | 175,000 |
| 2026/06/24 | 4,170 | 4,180 | 4,080 | 4,135 | -40 | -1% | 66,700 |
| 2026/06/23 | 4,220 | 4,290 | 4,160 | 4,175 | +10 | +0.2% | 115,700 |
| 2026/06/22 | 4,175 | 4,260 | 4,140 | 4,165 | ±0 | ±0% | 84,100 |
| 2026/06/19 | 4,120 | 4,165 | 4,115 | 4,165 | +65 | +1.6% | 92,100 |
| 2026/06/18 | 4,145 | 4,145 | 4,095 | 4,100 | ±0 | ±0% | 39,400 |
| 2026/06/17 | 4,130 | 4,140 | 4,080 | 4,100 | -30 | -0.7% | 45,000 |
| 2026/06/16 | 4,080 | 4,160 | 4,070 | 4,130 | ±0 | ±0% | 64,000 |
| 2026/06/15 | 4,115 | 4,190 | 4,090 | 4,130 | +65 | +1.6% | 62,800 |
| 2026/06/12 | 4,070 | 4,125 | 4,030 | 4,065 | +65 | +1.6% | 67,400 |
| 2026/06/11 | 4,010 | 4,015 | 3,950 | 4,000 | -5 | -0.1% | 49,100 |
1～
50
件表示中 / 4010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 | 452,000円 | +15.9% | -8.0% | 3.76% | 14.01倍 | 0.91倍 |
|
ガラス国内３位だが海外撤退など再構築の一方、電子材料やＥＶ電池用電解液に注力し多角化 |
| バルカー | 652,000円 | +17.8% | +54.0% | 3.07% | 13.21倍 | 2.15倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 旭有機材 | 599,000円 | +12.4% | +9.4% | 2.17% | 18.46倍 | 1.39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 |
| アース製薬 | 492,000円 | +4.9% | +7.4% | 2.64% | 17.39倍 | 1.33倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。２６年バスクリン統合 |
| クミアイ化 | 79,600円 | -5.0% | -18.4% | 3.02% | 14.98倍 | 0.62倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
