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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,475 | 3,490 | 3,450 | 3,470 | +5 | +0.1% | 60,400 |
| 2022/08/25 | 3,480 | 3,495 | 3,460 | 3,465 | +35 | +1% | 97,600 |
| 2022/08/24 | 3,425 | 3,465 | 3,420 | 3,430 | +5 | +0.1% | 80,200 |
| 2022/08/23 | 3,470 | 3,485 | 3,400 | 3,425 | -70 | -2% | 103,100 |
| 2022/08/22 | 3,485 | 3,510 | 3,465 | 3,495 | -40 | -1.1% | 76,400 |
| 2022/08/19 | 3,540 | 3,555 | 3,525 | 3,535 | +20 | +0.6% | 75,300 |
| 2022/08/18 | 3,525 | 3,530 | 3,495 | 3,515 | +15 | +0.4% | 89,700 |
| 2022/08/17 | 3,450 | 3,515 | 3,445 | 3,500 | +15 | +0.4% | 159,300 |
| 2022/08/16 | 3,435 | 3,485 | 3,420 | 3,485 | +45 | +1.3% | 161,500 |
| 2022/08/15 | 3,460 | 3,460 | 3,415 | 3,440 | ±0 | ±0% | 98,500 |
| 2022/08/12 | 3,400 | 3,445 | 3,375 | 3,440 | +95 | +2.8% | 196,400 |
| 2022/08/10 | 3,300 | 3,375 | 3,290 | 3,345 | +30 | +0.9% | 180,100 |
| 2022/08/09 | 3,295 | 3,315 | 3,285 | 3,315 | +10 | +0.3% | 104,900 |
| 2022/08/08 | 3,285 | 3,315 | 3,270 | 3,305 | -15 | -0.5% | 147,800 |
| 2022/08/05 | 3,270 | 3,340 | 3,260 | 3,320 | +40 | +1.2% | 164,800 |
| 2022/08/04 | 3,295 | 3,300 | 3,245 | 3,280 | -30 | -0.9% | 225,700 |
| 2022/08/03 | 3,410 | 3,410 | 3,305 | 3,310 | -155 | -4.5% | 354,800 |
| 2022/08/02 | 3,640 | 3,655 | 3,405 | 3,465 | +175 | +5.3% | 541,600 |
| 2022/08/01 | 3,255 | 3,295 | 3,230 | 3,290 | +25 | +0.8% | 252,600 |
| 2022/07/29 | 3,315 | 3,315 | 3,260 | 3,265 | -50 | -1.5% | 179,400 |
| 2022/07/28 | 3,330 | 3,330 | 3,255 | 3,315 | -35 | -1% | 143,800 |
| 2022/07/27 | 3,295 | 3,370 | 3,275 | 3,350 | +80 | +2.4% | 239,900 |
| 2022/07/26 | 3,235 | 3,290 | 3,235 | 3,270 | +35 | +1.1% | 129,200 |
| 2022/07/25 | 3,200 | 3,245 | 3,195 | 3,235 | +35 | +1.1% | 111,000 |
| 2022/07/22 | 3,180 | 3,215 | 3,165 | 3,200 | +15 | +0.5% | 186,800 |
| 2022/07/21 | 3,160 | 3,195 | 3,140 | 3,185 | +5 | +0.2% | 123,000 |
| 2022/07/20 | 3,180 | 3,190 | 3,145 | 3,180 | +20 | +0.6% | 162,700 |
| 2022/07/19 | 3,100 | 3,160 | 3,085 | 3,160 | +75 | +2.4% | 138,500 |
| 2022/07/15 | 3,120 | 3,125 | 3,060 | 3,085 | -35 | -1.1% | 191,500 |
| 2022/07/14 | 3,120 | 3,155 | 3,110 | 3,120 | ±0 | ±0% | 121,100 |
| 2022/07/13 | 3,120 | 3,155 | 3,115 | 3,120 | ±0 | ±0% | 149,900 |
| 2022/07/12 | 3,145 | 3,160 | 3,115 | 3,120 | -25 | -0.8% | 190,300 |
| 2022/07/11 | 3,135 | 3,165 | 3,110 | 3,145 | +50 | +1.6% | 141,200 |
| 2022/07/08 | 3,100 | 3,125 | 3,090 | 3,095 | -20 | -0.6% | 189,400 |
| 2022/07/07 | 3,120 | 3,140 | 3,090 | 3,115 | +50 | +1.6% | 161,900 |
| 2022/07/06 | 3,080 | 3,095 | 3,060 | 3,065 | -35 | -1.1% | 137,900 |
| 2022/07/05 | 3,115 | 3,120 | 3,080 | 3,100 | +15 | +0.5% | 166,500 |
| 2022/07/04 | 3,130 | 3,150 | 3,085 | 3,085 | -20 | -0.6% | 114,500 |
| 2022/07/01 | 3,100 | 3,120 | 3,085 | 3,105 | +20 | +0.6% | 114,900 |
| 2022/06/30 | 3,185 | 3,185 | 3,055 | 3,085 | -35 | -1.1% | 155,500 |
| 2022/06/29 | 3,060 | 3,125 | 3,050 | 3,120 | +20 | +0.6% | 193,300 |
| 2022/06/28 | 3,010 | 3,100 | 3,010 | 3,100 | +95 | +3.2% | 146,100 |
| 2022/06/27 | 2,992 | 3,035 | 2,987 | 3,005 | +63 | +2.1% | 137,000 |
| 2022/06/24 | 3,030 | 3,030 | 2,938 | 2,942 | -113 | -3.7% | 248,200 |
| 2022/06/23 | 3,035 | 3,075 | 3,035 | 3,055 | +10 | +0.3% | 118,900 |
| 2022/06/22 | 3,080 | 3,090 | 3,025 | 3,045 | +15 | +0.5% | 126,100 |
| 2022/06/21 | 3,030 | 3,080 | 3,030 | 3,030 | +30 | +1% | 119,300 |
| 2022/06/20 | 3,015 | 3,025 | 2,992 | 3,000 | -20 | -0.7% | 117,700 |
| 2022/06/17 | 3,000 | 3,040 | 2,979 | 3,020 | -25 | -0.8% | 179,500 |
| 2022/06/16 | 3,035 | 3,085 | 3,035 | 3,045 | +10 | +0.3% | 174,800 |
551～
600
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
