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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
件表示中 / 3768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 | 339,500円 | +0.5% | -34.2% | 5.01% | 15.30倍 | 0.72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 |
| コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25倍 | 0.96倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| Ａｉロボティク | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 旭有機材 | 441,000円 | -0.2% | -19.1% | 2.72% | 12.94倍 | 1.07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 |
| 松本油 | 1,930,000円 | -4.4% | -19.3% | 2.07% | 10.39倍 | 0.71倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
