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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,345 | 3,405 | 3,340 | 3,395 | -20 | -0.6% | 60,100 |
| 2024/09/06 | 3,480 | 3,490 | 3,410 | 3,415 | -40 | -1.2% | 57,400 |
| 2024/09/05 | 3,430 | 3,490 | 3,420 | 3,455 | +10 | +0.3% | 49,900 |
| 2024/09/04 | 3,455 | 3,480 | 3,430 | 3,445 | -105 | -3% | 76,400 |
| 2024/09/03 | 3,605 | 3,620 | 3,545 | 3,550 | -40 | -1.1% | 49,600 |
| 2024/09/02 | 3,630 | 3,630 | 3,570 | 3,590 | -10 | -0.3% | 31,300 |
| 2024/08/30 | 3,580 | 3,620 | 3,575 | 3,600 | +20 | +0.6% | 91,600 |
| 2024/08/29 | 3,515 | 3,595 | 3,505 | 3,580 | +70 | +2% | 88,100 |
| 2024/08/28 | 3,485 | 3,510 | 3,455 | 3,510 | +25 | +0.7% | 53,000 |
| 2024/08/27 | 3,470 | 3,505 | 3,455 | 3,485 | +15 | +0.4% | 50,400 |
| 2024/08/26 | 3,475 | 3,480 | 3,445 | 3,470 | ±0 | ±0% | 58,200 |
| 2024/08/23 | 3,490 | 3,495 | 3,460 | 3,470 | -30 | -0.9% | 46,300 |
| 2024/08/22 | 3,525 | 3,525 | 3,480 | 3,500 | ±0 | ±0% | 30,500 |
| 2024/08/21 | 3,540 | 3,540 | 3,475 | 3,500 | -70 | -2% | 59,900 |
| 2024/08/20 | 3,575 | 3,590 | 3,500 | 3,570 | +45 | +1.3% | 85,700 |
| 2024/08/19 | 3,555 | 3,575 | 3,525 | 3,525 | -60 | -1.7% | 56,900 |
| 2024/08/16 | 3,600 | 3,600 | 3,525 | 3,585 | +80 | +2.3% | 60,400 |
| 2024/08/15 | 3,505 | 3,545 | 3,480 | 3,505 | +20 | +0.6% | 76,000 |
| 2024/08/14 | 3,450 | 3,485 | 3,420 | 3,485 | +35 | +1% | 70,600 |
| 2024/08/13 | 3,425 | 3,495 | 3,410 | 3,450 | +80 | +2.4% | 95,300 |
| 2024/08/09 | 3,325 | 3,400 | 3,285 | 3,370 | +115 | +3.5% | 140,700 |
| 2024/08/08 | 3,255 | 3,310 | 3,230 | 3,255 | -70 | -2.1% | 133,700 |
| 2024/08/07 | 3,280 | 3,405 | 3,225 | 3,325 | +5 | +0.2% | 142,600 |
| 2024/08/06 | 3,225 | 3,375 | 3,210 | 3,320 | +305 | +10.1% | 152,200 |
| 2024/08/05 | 3,190 | 3,220 | 2,973 | 3,015 | -440 | -12.7% | 262,100 |
| 2024/08/02 | 3,510 | 3,540 | 3,435 | 3,455 | -190 | -5.2% | 166,500 |
| 2024/08/01 | 3,745 | 3,750 | 3,615 | 3,645 | -150 | -4% | 100,600 |
| 2024/07/31 | 3,730 | 3,795 | 3,715 | 3,795 | +50 | +1.3% | 102,000 |
| 2024/07/30 | 3,810 | 3,810 | 3,745 | 3,745 | -40 | -1.1% | 63,100 |
| 2024/07/29 | 3,750 | 3,790 | 3,720 | 3,785 | +40 | +1.1% | 66,900 |
| 2024/07/26 | 3,740 | 3,760 | 3,675 | 3,745 | +15 | +0.4% | 78,300 |
| 2024/07/25 | 3,725 | 3,735 | 3,690 | 3,730 | -30 | -0.8% | 70,200 |
| 2024/07/24 | 3,815 | 3,820 | 3,750 | 3,760 | -95 | -2.5% | 72,400 |
| 2024/07/23 | 3,835 | 3,880 | 3,820 | 3,855 | +40 | +1% | 43,500 |
| 2024/07/22 | 3,900 | 3,900 | 3,815 | 3,815 | -75 | -1.9% | 64,100 |
| 2024/07/19 | 3,920 | 3,920 | 3,835 | 3,890 | +85 | +2.2% | 84,200 |
| 2024/07/18 | 3,850 | 3,895 | 3,800 | 3,805 | -65 | -1.7% | 94,500 |
| 2024/07/17 | 3,890 | 3,890 | 3,840 | 3,870 | ±0 | ±0% | 54,100 |
| 2024/07/16 | 3,835 | 3,895 | 3,835 | 3,870 | +40 | +1% | 68,400 |
| 2024/07/12 | 3,830 | 3,870 | 3,790 | 3,830 | ±0 | ±0% | 96,700 |
| 2024/07/11 | 3,790 | 3,840 | 3,790 | 3,830 | +40 | +1.1% | 63,600 |
| 2024/07/10 | 3,775 | 3,790 | 3,755 | 3,790 | +20 | +0.5% | 69,900 |
| 2024/07/09 | 3,745 | 3,790 | 3,740 | 3,770 | +25 | +0.7% | 56,200 |
| 2024/07/08 | 3,765 | 3,770 | 3,725 | 3,745 | -20 | -0.5% | 68,600 |
| 2024/07/05 | 3,835 | 3,840 | 3,740 | 3,765 | -60 | -1.6% | 124,500 |
| 2024/07/04 | 3,850 | 3,850 | 3,795 | 3,825 | +5 | +0.1% | 51,700 |
| 2024/07/03 | 3,780 | 3,820 | 3,770 | 3,820 | +45 | +1.2% | 77,000 |
| 2024/07/02 | 3,775 | 3,805 | 3,765 | 3,775 | ±0 | ±0% | 90,900 |
| 2024/07/01 | 3,765 | 3,795 | 3,765 | 3,775 | +30 | +0.8% | 86,000 |
| 2024/06/28 | 3,760 | 3,785 | 3,725 | 3,745 | -30 | -0.8% | 79,500 |
51～
100
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
