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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,685 | 3,760 | 3,645 | 3,735 | +15 | +0.4% | 101,500 |
| 2022/11/09 | 3,575 | 3,730 | 3,565 | 3,720 | +110 | +3% | 132,600 |
| 2022/11/08 | 3,545 | 3,615 | 3,480 | 3,610 | +155 | +4.5% | 173,400 |
| 2022/11/07 | 3,485 | 3,500 | 3,405 | 3,455 | +15 | +0.4% | 137,600 |
| 2022/11/04 | 3,490 | 3,495 | 3,385 | 3,440 | -50 | -1.4% | 175,700 |
| 2022/11/02 | 3,600 | 3,630 | 3,460 | 3,490 | +20 | +0.6% | 792,400 |
| 2022/11/01 | 3,500 | 3,500 | 3,410 | 3,470 | -40 | -1.1% | 310,100 |
| 2022/10/31 | 3,730 | 3,730 | 3,490 | 3,510 | +270 | +8.3% | 317,700 |
| 2022/10/28 | 3,255 | 3,290 | 3,230 | 3,240 | -45 | -1.4% | 191,400 |
| 2022/10/27 | 3,335 | 3,335 | 3,285 | 3,285 | -65 | -1.9% | 72,900 |
| 2022/10/26 | 3,440 | 3,460 | 3,350 | 3,350 | -85 | -2.5% | 98,500 |
| 2022/10/25 | 3,410 | 3,485 | 3,410 | 3,435 | +50 | +1.5% | 313,400 |
| 2022/10/24 | 3,395 | 3,415 | 3,365 | 3,385 | -15 | -0.4% | 154,000 |
| 2022/10/21 | 3,345 | 3,400 | 3,345 | 3,400 | +55 | +1.6% | 104,400 |
| 2022/10/20 | 3,335 | 3,360 | 3,330 | 3,345 | -20 | -0.6% | 75,300 |
| 2022/10/19 | 3,360 | 3,380 | 3,350 | 3,365 | +25 | +0.7% | 65,200 |
| 2022/10/18 | 3,360 | 3,360 | 3,325 | 3,340 | +10 | +0.3% | 59,300 |
| 2022/10/17 | 3,330 | 3,355 | 3,325 | 3,330 | -30 | -0.9% | 129,200 |
| 2022/10/14 | 3,320 | 3,370 | 3,300 | 3,360 | +55 | +1.7% | 159,100 |
| 2022/10/13 | 3,335 | 3,365 | 3,300 | 3,305 | -50 | -1.5% | 254,600 |
| 2022/10/12 | 3,355 | 3,370 | 3,330 | 3,355 | -15 | -0.4% | 93,800 |
| 2022/10/11 | 3,380 | 3,390 | 3,355 | 3,370 | -30 | -0.9% | 92,000 |
| 2022/10/07 | 3,380 | 3,400 | 3,360 | 3,400 | +20 | +0.6% | 78,900 |
| 2022/10/06 | 3,400 | 3,420 | 3,380 | 3,380 | -5 | -0.1% | 91,600 |
| 2022/10/05 | 3,415 | 3,425 | 3,380 | 3,385 | -35 | -1% | 79,500 |
| 2022/10/04 | 3,365 | 3,425 | 3,355 | 3,420 | +80 | +2.4% | 137,300 |
| 2022/10/03 | 3,340 | 3,375 | 3,320 | 3,340 | +15 | +0.5% | 171,300 |
| 2022/09/30 | 3,320 | 3,345 | 3,310 | 3,325 | +5 | +0.2% | 177,900 |
| 2022/09/29 | 3,330 | 3,350 | 3,275 | 3,320 | -15 | -0.4% | 300,800 |
| 2022/09/28 | 3,265 | 3,340 | 3,265 | 3,335 | +70 | +2.1% | 236,900 |
| 2022/09/27 | 3,280 | 3,320 | 3,265 | 3,265 | -5 | -0.2% | 288,600 |
| 2022/09/26 | 3,380 | 3,380 | 3,270 | 3,270 | -120 | -3.5% | 227,900 |
| 2022/09/22 | 3,240 | 3,390 | 3,240 | 3,390 | +150 | +4.6% | 389,000 |
| 2022/09/21 | 3,435 | 3,440 | 3,235 | 3,240 | -190 | -5.5% | 671,100 |
| 2022/09/20 | 3,440 | 3,460 | 3,420 | 3,430 | -5 | -0.1% | 96,300 |
| 2022/09/16 | 3,430 | 3,485 | 3,425 | 3,435 | -10 | -0.3% | 156,100 |
| 2022/09/15 | 3,490 | 3,500 | 3,435 | 3,445 | -40 | -1.1% | 104,400 |
| 2022/09/14 | 3,440 | 3,520 | 3,410 | 3,485 | +70 | +2% | 188,400 |
| 2022/09/13 | 3,550 | 3,560 | 3,395 | 3,415 | -45 | -1.3% | 194,000 |
| 2022/09/12 | 3,445 | 3,475 | 3,445 | 3,460 | +30 | +0.9% | 70,100 |
| 2022/09/09 | 3,425 | 3,455 | 3,415 | 3,430 | +5 | +0.1% | 101,200 |
| 2022/09/08 | 3,405 | 3,430 | 3,390 | 3,425 | +60 | +1.8% | 87,800 |
| 2022/09/07 | 3,350 | 3,370 | 3,325 | 3,365 | +10 | +0.3% | 84,400 |
| 2022/09/06 | 3,335 | 3,375 | 3,335 | 3,355 | +20 | +0.6% | 91,600 |
| 2022/09/05 | 3,305 | 3,360 | 3,290 | 3,335 | -20 | -0.6% | 87,000 |
| 2022/09/02 | 3,340 | 3,360 | 3,330 | 3,355 | +15 | +0.4% | 76,800 |
| 2022/09/01 | 3,345 | 3,380 | 3,330 | 3,340 | -30 | -0.9% | 156,600 |
| 2022/08/31 | 3,330 | 3,410 | 3,315 | 3,370 | +10 | +0.3% | 140,400 |
| 2022/08/30 | 3,355 | 3,380 | 3,340 | 3,360 | +5 | +0.1% | 89,400 |
| 2022/08/29 | 3,380 | 3,410 | 3,335 | 3,355 | -115 | -3.3% | 110,000 |
501～
550
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
