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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 2,850 | 2,888 | 2,840 | 2,880 | +30 | +1.1% | 75,600 |
| 2025/04/17 | 2,840 | 2,859 | 2,833 | 2,850 | +10 | +0.4% | 61,500 |
| 2025/04/16 | 2,880 | 2,897 | 2,827 | 2,840 | -47 | -1.6% | 87,300 |
| 2025/04/15 | 2,882 | 2,887 | 2,858 | 2,887 | +15 | +0.5% | 101,400 |
| 2025/04/14 | 2,893 | 2,909 | 2,868 | 2,872 | +29 | +1% | 95,700 |
| 2025/04/11 | 2,780 | 2,859 | 2,756 | 2,843 | -61 | -2.1% | 82,600 |
| 2025/04/10 | 2,928 | 2,928 | 2,864 | 2,904 | +226 | +8.4% | 146,800 |
| 2025/04/09 | 2,800 | 2,801 | 2,661 | 2,678 | -169 | -5.9% | 354,700 |
| 2025/04/08 | 2,783 | 2,866 | 2,783 | 2,847 | +182 | +6.8% | 145,400 |
| 2025/04/07 | 2,591 | 2,752 | 2,591 | 2,665 | -276 | -9.4% | 250,600 |
| 2025/04/04 | 3,005 | 3,045 | 2,867 | 2,941 | -179 | -5.7% | 253,900 |
| 2025/04/03 | 3,145 | 3,160 | 3,105 | 3,120 | -120 | -3.7% | 120,100 |
| 2025/04/02 | 3,260 | 3,275 | 3,215 | 3,240 | -25 | -0.8% | 46,700 |
| 2025/04/01 | 3,275 | 3,290 | 3,250 | 3,265 | +20 | +0.6% | 82,700 |
| 2025/03/31 | 3,305 | 3,305 | 3,230 | 3,245 | -105 | -3.1% | 111,600 |
| 2025/03/28 | 3,355 | 3,370 | 3,335 | 3,350 | -100 | -2.9% | 78,600 |
| 2025/03/27 | 3,400 | 3,450 | 3,385 | 3,450 | +30 | +0.9% | 84,900 |
| 2025/03/26 | 3,420 | 3,425 | 3,390 | 3,420 | +10 | +0.3% | 57,600 |
| 2025/03/25 | 3,430 | 3,430 | 3,390 | 3,410 | +10 | +0.3% | 42,400 |
| 2025/03/24 | 3,410 | 3,420 | 3,380 | 3,400 | -10 | -0.3% | 58,700 |
| 2025/03/21 | 3,430 | 3,450 | 3,410 | 3,410 | -30 | -0.9% | 87,600 |
| 2025/03/19 | 3,395 | 3,460 | 3,395 | 3,440 | +75 | +2.2% | 59,700 |
| 2025/03/18 | 3,375 | 3,380 | 3,355 | 3,365 | +10 | +0.3% | 44,100 |
| 2025/03/17 | 3,310 | 3,360 | 3,310 | 3,355 | +45 | +1.4% | 61,100 |
| 2025/03/14 | 3,300 | 3,325 | 3,295 | 3,310 | ±0 | ±0% | 55,100 |
| 2025/03/13 | 3,325 | 3,325 | 3,285 | 3,310 | -15 | -0.5% | 64,400 |
| 2025/03/12 | 3,300 | 3,335 | 3,290 | 3,325 | +20 | +0.6% | 56,800 |
| 2025/03/11 | 3,335 | 3,335 | 3,285 | 3,305 | -40 | -1.2% | 94,400 |
| 2025/03/10 | 3,385 | 3,395 | 3,345 | 3,345 | -20 | -0.6% | 82,400 |
| 2025/03/07 | 3,360 | 3,385 | 3,340 | 3,365 | +5 | +0.1% | 79,900 |
| 2025/03/06 | 3,335 | 3,375 | 3,325 | 3,360 | +40 | +1.2% | 74,300 |
| 2025/03/05 | 3,290 | 3,340 | 3,290 | 3,320 | +50 | +1.5% | 88,300 |
| 2025/03/04 | 3,280 | 3,315 | 3,260 | 3,270 | +5 | +0.2% | 90,700 |
| 2025/03/03 | 3,290 | 3,300 | 3,240 | 3,265 | +5 | +0.2% | 54,900 |
| 2025/02/28 | 3,220 | 3,260 | 3,215 | 3,260 | +35 | +1.1% | 100,000 |
| 2025/02/27 | 3,200 | 3,240 | 3,200 | 3,225 | +25 | +0.8% | 59,800 |
| 2025/02/26 | 3,200 | 3,220 | 3,160 | 3,200 | -25 | -0.8% | 106,300 |
| 2025/02/25 | 3,210 | 3,230 | 3,185 | 3,225 | +5 | +0.2% | 95,500 |
| 2025/02/21 | 3,230 | 3,275 | 3,200 | 3,220 | -5 | -0.2% | 117,600 |
| 2025/02/20 | 3,255 | 3,255 | 3,210 | 3,225 | -40 | -1.2% | 96,600 |
| 2025/02/19 | 3,270 | 3,335 | 3,260 | 3,265 | +10 | +0.3% | 90,100 |
| 2025/02/18 | 3,250 | 3,255 | 3,215 | 3,255 | +5 | +0.2% | 53,700 |
| 2025/02/17 | 3,260 | 3,280 | 3,245 | 3,250 | -10 | -0.3% | 54,900 |
| 2025/02/14 | 3,270 | 3,275 | 3,240 | 3,260 | +5 | +0.2% | 53,700 |
| 2025/02/13 | 3,185 | 3,260 | 3,170 | 3,255 | +125 | +4% | 100,900 |
| 2025/02/12 | 3,160 | 3,170 | 3,105 | 3,130 | -85 | -2.6% | 201,200 |
| 2025/02/10 | 3,205 | 3,230 | 3,190 | 3,215 | +30 | +0.9% | 87,300 |
| 2025/02/07 | 3,205 | 3,225 | 3,185 | 3,185 | -25 | -0.8% | 55,000 |
| 2025/02/06 | 3,225 | 3,235 | 3,205 | 3,210 | -15 | -0.5% | 43,600 |
| 2025/02/05 | 3,255 | 3,260 | 3,210 | 3,225 | +15 | +0.5% | 46,400 |
1～
50
件表示中 / 3683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 | 288,000円 | -9.6% | -27.5% | 5.90% | 10.98倍 | 0.61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 |
| トリケミカル | 236,900円 | +37.5% | +4.8% | 1.48% | 15.40倍 | 2.44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 |
| ＺＡＣＲＯＳ | 389,000円 | +10.2% | +23.5% | 3.24% | 10.78倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 旭有機材 | 358,000円 | -3.9% | -33.4% | 3.07% | 9.21倍 | 0.88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 |
| 石原産 | 167,200円 | +6.9% | -36.0% | 5.08% | 10.66倍 | 0.60倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
