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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,711 | 2,775 | 2,711 | 2,751 | +41 | +1.5% | 128,000 |
| 2024/05/08 | 2,750 | 2,760 | 2,710 | 2,710 | -62 | -2.2% | 121,300 |
| 2024/05/07 | 2,780 | 2,780 | 2,746 | 2,772 | +5 | +0.2% | 127,600 |
| 2024/05/02 | 2,778 | 2,778 | 2,750 | 2,767 | -11 | -0.4% | 48,900 |
| 2024/05/01 | 2,795 | 2,795 | 2,763 | 2,778 | -22 | -0.8% | 70,700 |
| 2024/04/30 | 2,798 | 2,810 | 2,783 | 2,800 | +38 | +1.4% | 73,500 |
| 2024/04/26 | 2,735 | 2,768 | 2,717 | 2,762 | +28 | +1% | 94,600 |
| 2024/04/25 | 2,763 | 2,763 | 2,734 | 2,734 | -29 | -1% | 43,100 |
| 2024/04/24 | 2,768 | 2,777 | 2,745 | 2,763 | +8 | +0.3% | 73,700 |
| 2024/04/23 | 2,760 | 2,770 | 2,745 | 2,755 | -4 | -0.1% | 47,700 |
| 2024/04/22 | 2,750 | 2,759 | 2,738 | 2,759 | +42 | +1.5% | 52,600 |
| 2024/04/19 | 2,766 | 2,771 | 2,710 | 2,717 | -54 | -1.9% | 116,700 |
| 2024/04/18 | 2,738 | 2,784 | 2,738 | 2,771 | +27 | +1% | 73,700 |
| 2024/04/17 | 2,787 | 2,787 | 2,724 | 2,744 | -22 | -0.8% | 152,300 |
| 2024/04/16 | 2,825 | 2,825 | 2,766 | 2,766 | -64 | -2.3% | 98,400 |
| 2024/04/15 | 2,808 | 2,830 | 2,803 | 2,830 | +16 | +0.6% | 50,200 |
| 2024/04/12 | 2,803 | 2,818 | 2,797 | 2,814 | ±0 | ±0% | 101,100 |
| 2024/04/11 | 2,812 | 2,832 | 2,791 | 2,814 | -24 | -0.8% | 60,800 |
| 2024/04/10 | 2,854 | 2,869 | 2,837 | 2,838 | -38 | -1.3% | 85,700 |
| 2024/04/09 | 2,849 | 2,878 | 2,840 | 2,876 | +43 | +1.5% | 122,900 |
| 2024/04/08 | 2,810 | 2,837 | 2,784 | 2,833 | +45 | +1.6% | 104,700 |
| 2024/04/05 | 2,775 | 2,797 | 2,769 | 2,788 | +3 | +0.1% | 79,300 |
| 2024/04/04 | 2,822 | 2,822 | 2,785 | 2,785 | -20 | -0.7% | 71,100 |
| 2024/04/03 | 2,790 | 2,818 | 2,775 | 2,805 | -6 | -0.2% | 151,900 |
| 2024/04/02 | 2,862 | 2,862 | 2,801 | 2,811 | -32 | -1.1% | 83,900 |
| 2024/04/01 | 2,905 | 2,911 | 2,840 | 2,843 | -59 | -2% | 73,300 |
| 2024/03/29 | 2,863 | 2,902 | 2,860 | 2,902 | +55 | +1.9% | 71,900 |
| 2024/03/28 | 2,862 | 2,887 | 2,843 | 2,847 | -53 | -1.8% | 88,400 |
| 2024/03/27 | 2,895 | 2,924 | 2,892 | 2,900 | +12 | +0.4% | 108,600 |
| 2024/03/26 | 2,900 | 2,900 | 2,866 | 2,888 | -12 | -0.4% | 109,100 |
| 2024/03/25 | 2,885 | 2,920 | 2,880 | 2,900 | +14 | +0.5% | 133,000 |
| 2024/03/22 | 2,870 | 2,888 | 2,856 | 2,886 | +24 | +0.8% | 96,600 |
| 2024/03/21 | 2,859 | 2,862 | 2,843 | 2,862 | +26 | +0.9% | 79,000 |
| 2024/03/19 | 2,826 | 2,850 | 2,816 | 2,836 | +10 | +0.4% | 76,200 |
| 2024/03/18 | 2,840 | 2,845 | 2,809 | 2,826 | +20 | +0.7% | 69,500 |
| 2024/03/15 | 2,805 | 2,825 | 2,786 | 2,806 | +1 | ±0% | 197,200 |
| 2024/03/14 | 2,788 | 2,805 | 2,779 | 2,805 | +14 | +0.5% | 64,100 |
| 2024/03/13 | 2,798 | 2,803 | 2,780 | 2,791 | +1 | ±0% | 78,400 |
| 2024/03/12 | 2,769 | 2,790 | 2,734 | 2,790 | +9 | +0.3% | 137,300 |
| 2024/03/11 | 2,835 | 2,836 | 2,770 | 2,781 | -66 | -2.3% | 174,700 |
| 2024/03/08 | 2,839 | 2,860 | 2,827 | 2,847 | -18 | -0.6% | 97,200 |
| 2024/03/07 | 2,900 | 2,908 | 2,853 | 2,865 | -19 | -0.7% | 118,200 |
| 2024/03/06 | 2,821 | 2,894 | 2,813 | 2,884 | +51 | +1.8% | 142,000 |
| 2024/03/05 | 2,805 | 2,843 | 2,804 | 2,833 | +27 | +1% | 79,300 |
| 2024/03/04 | 2,846 | 2,846 | 2,806 | 2,806 | -30 | -1.1% | 103,000 |
| 2024/03/01 | 2,870 | 2,870 | 2,835 | 2,836 | -29 | -1% | 117,100 |
| 2024/02/29 | 2,900 | 2,900 | 2,851 | 2,865 | -49 | -1.7% | 151,900 |
| 2024/02/28 | 2,903 | 2,930 | 2,897 | 2,914 | +24 | +0.8% | 98,500 |
| 2024/02/27 | 2,919 | 2,921 | 2,878 | 2,890 | -31 | -1.1% | 135,600 |
| 2024/02/26 | 2,915 | 2,941 | 2,897 | 2,921 | +17 | +0.6% | 132,400 |
1～
50
件表示中 / 3451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 | 275,100円 | -4.6% | -38.9% | 4.18% | 6.82倍 | 0.62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 |
| 大有機 | 323,500円 | +7.2% | +0.6% | 1.79% | 25.32倍 | 1.59倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 高砂香 | 359,000円 | +7.1% | -49.7% | 1.95% | 34.96倍 | 0.54倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 住精化 | 505,000円 | -0.0% | -17.7% | 3.96% | 13.43倍 | 0.72倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 223,900円 | +8.1% | -8.9% | 3.57% | 11.07倍 | 0.62倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
