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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,774 | 2,810 | 2,770 | 2,798 | +24 | +0.9% | 86,100 |
| 2023/01/24 | 2,754 | 2,790 | 2,745 | 2,774 | +39 | +1.4% | 62,800 |
| 2023/01/23 | 2,752 | 2,760 | 2,725 | 2,735 | +7 | +0.3% | 48,400 |
| 2023/01/20 | 2,704 | 2,744 | 2,699 | 2,728 | +14 | +0.5% | 56,200 |
| 2023/01/19 | 2,748 | 2,770 | 2,707 | 2,714 | -49 | -1.8% | 65,600 |
| 2023/01/18 | 2,715 | 2,784 | 2,695 | 2,763 | +57 | +2.1% | 86,400 |
| 2023/01/17 | 2,707 | 2,727 | 2,695 | 2,706 | +3 | +0.1% | 61,300 |
| 2023/01/16 | 2,750 | 2,751 | 2,692 | 2,703 | -56 | -2% | 58,100 |
| 2023/01/13 | 2,754 | 2,794 | 2,752 | 2,759 | -31 | -1.1% | 76,700 |
| 2023/01/12 | 2,775 | 2,819 | 2,771 | 2,790 | +20 | +0.7% | 99,600 |
| 2023/01/11 | 2,759 | 2,796 | 2,749 | 2,770 | +18 | +0.7% | 105,600 |
| 2023/01/10 | 2,794 | 2,794 | 2,736 | 2,752 | +32 | +1.2% | 82,600 |
| 2023/01/06 | 2,718 | 2,729 | 2,679 | 2,720 | -13 | -0.5% | 129,800 |
| 2023/01/05 | 2,707 | 2,757 | 2,697 | 2,733 | ±0 | ±0% | 89,900 |
| 2023/01/04 | 2,770 | 2,785 | 2,705 | 2,733 | -77 | -2.7% | 103,200 |
| 2022/12/30 | 2,840 | 2,856 | 2,807 | 2,810 | -29 | -1% | 63,700 |
| 2022/12/29 | 2,871 | 2,873 | 2,813 | 2,839 | -32 | -1.1% | 84,100 |
| 2022/12/28 | 2,872 | 2,897 | 2,849 | 2,871 | -14 | -0.5% | 100,100 |
| 2022/12/27 | 2,846 | 2,915 | 2,833 | 2,885 | +51 | +1.8% | 87,500 |
| 2022/12/26 | 2,930 | 2,930 | 2,782 | 2,834 | +4 | +0.1% | 133,100 |
| 2022/12/23 | 2,879 | 2,893 | 2,826 | 2,830 | -57 | -2% | 95,400 |
| 2022/12/22 | 2,990 | 2,990 | 2,869 | 2,887 | -33 | -1.1% | 111,900 |
| 2022/12/21 | 3,030 | 3,045 | 2,919 | 2,920 | -125 | -4.1% | 107,100 |
| 2022/12/20 | 3,110 | 3,160 | 3,035 | 3,045 | -60 | -1.9% | 147,200 |
| 2022/12/19 | 3,075 | 3,120 | 3,060 | 3,105 | +50 | +1.6% | 85,000 |
| 2022/12/16 | 3,085 | 3,115 | 3,040 | 3,055 | -60 | -1.9% | 845,200 |
| 2022/12/15 | 3,095 | 3,135 | 3,080 | 3,115 | +35 | +1.1% | 127,200 |
| 2022/12/14 | 3,150 | 3,150 | 3,075 | 3,080 | -70 | -2.2% | 149,500 |
| 2022/12/13 | 3,255 | 3,265 | 3,150 | 3,150 | -100 | -3.1% | 126,800 |
| 2022/12/12 | 3,320 | 3,320 | 3,250 | 3,250 | -75 | -2.3% | 90,700 |
| 2022/12/09 | 3,320 | 3,345 | 3,305 | 3,325 | -20 | -0.6% | 81,600 |
| 2022/12/08 | 3,440 | 3,450 | 3,340 | 3,345 | -100 | -2.9% | 85,200 |
| 2022/12/07 | 3,415 | 3,470 | 3,400 | 3,445 | ±0 | ±0% | 105,000 |
| 2022/12/06 | 3,285 | 3,485 | 3,285 | 3,445 | +160 | +4.9% | 174,300 |
| 2022/12/05 | 3,315 | 3,335 | 3,285 | 3,285 | -55 | -1.6% | 125,800 |
| 2022/12/02 | 3,415 | 3,415 | 3,340 | 3,340 | -145 | -4.2% | 155,000 |
| 2022/12/01 | 3,510 | 3,540 | 3,470 | 3,485 | -10 | -0.3% | 119,600 |
| 2022/11/30 | 3,555 | 3,590 | 3,485 | 3,495 | -90 | -2.5% | 224,200 |
| 2022/11/29 | 3,630 | 3,670 | 3,585 | 3,585 | -100 | -2.7% | 84,400 |
| 2022/11/28 | 3,675 | 3,705 | 3,665 | 3,685 | +15 | +0.4% | 67,900 |
| 2022/11/25 | 3,670 | 3,715 | 3,655 | 3,670 | ±0 | ±0% | 77,700 |
| 2022/11/24 | 3,580 | 3,695 | 3,560 | 3,670 | +30 | +0.8% | 160,100 |
| 2022/11/22 | 3,720 | 3,720 | 3,620 | 3,640 | -115 | -3.1% | 202,300 |
| 2022/11/21 | 3,900 | 3,900 | 3,755 | 3,755 | -210 | -5.3% | 214,800 |
| 2022/11/18 | 4,000 | 4,080 | 3,965 | 3,965 | -40 | -1% | 214,000 |
| 2022/11/17 | 3,900 | 4,030 | 3,895 | 4,005 | +175 | +4.6% | 188,300 |
| 2022/11/16 | 3,820 | 3,860 | 3,805 | 3,830 | +25 | +0.7% | 66,500 |
| 2022/11/15 | 3,840 | 3,845 | 3,765 | 3,805 | -25 | -0.7% | 58,700 |
| 2022/11/14 | 3,815 | 3,850 | 3,805 | 3,830 | +25 | +0.7% | 98,400 |
| 2022/11/11 | 3,785 | 3,830 | 3,760 | 3,805 | +70 | +1.9% | 142,400 |
451～
500
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
