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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,260 | 3,275 | 3,200 | 3,210 | -25 | -0.8% | 46,100 |
| 2025/02/03 | 3,275 | 3,290 | 3,225 | 3,235 | -55 | -1.7% | 90,000 |
| 2025/01/31 | 3,295 | 3,295 | 3,270 | 3,290 | -10 | -0.3% | 59,200 |
| 2025/01/30 | 3,270 | 3,300 | 3,265 | 3,300 | +25 | +0.8% | 37,000 |
| 2025/01/29 | 3,300 | 3,305 | 3,265 | 3,275 | -15 | -0.5% | 56,800 |
| 2025/01/28 | 3,285 | 3,320 | 3,280 | 3,290 | -20 | -0.6% | 45,300 |
| 2025/01/27 | 3,320 | 3,325 | 3,300 | 3,310 | +30 | +0.9% | 47,400 |
| 2025/01/24 | 3,285 | 3,320 | 3,270 | 3,280 | +25 | +0.8% | 54,700 |
| 2025/01/23 | 3,250 | 3,270 | 3,240 | 3,255 | ±0 | ±0% | 41,200 |
| 2025/01/22 | 3,255 | 3,275 | 3,245 | 3,255 | -10 | -0.3% | 41,700 |
| 2025/01/21 | 3,250 | 3,265 | 3,245 | 3,265 | +20 | +0.6% | 28,500 |
| 2025/01/20 | 3,225 | 3,255 | 3,215 | 3,245 | +55 | +1.7% | 49,600 |
| 2025/01/17 | 3,170 | 3,200 | 3,150 | 3,190 | +5 | +0.2% | 58,200 |
| 2025/01/16 | 3,185 | 3,205 | 3,165 | 3,185 | +40 | +1.3% | 87,200 |
| 2025/01/15 | 3,150 | 3,175 | 3,135 | 3,145 | -5 | -0.2% | 69,300 |
| 2025/01/14 | 3,220 | 3,240 | 3,130 | 3,150 | -100 | -3.1% | 156,000 |
| 2025/01/10 | 3,260 | 3,285 | 3,230 | 3,250 | -20 | -0.6% | 59,500 |
| 2025/01/09 | 3,300 | 3,305 | 3,260 | 3,270 | -40 | -1.2% | 73,700 |
| 2025/01/08 | 3,360 | 3,395 | 3,310 | 3,310 | -30 | -0.9% | 78,400 |
| 2025/01/07 | 3,330 | 3,360 | 3,300 | 3,340 | +25 | +0.8% | 77,800 |
| 2025/01/06 | 3,340 | 3,345 | 3,285 | 3,315 | -5 | -0.2% | 108,000 |
| 2024/12/30 | 3,310 | 3,325 | 3,300 | 3,320 | +20 | +0.6% | 56,400 |
| 2024/12/27 | 3,280 | 3,300 | 3,265 | 3,300 | +30 | +0.9% | 56,900 |
| 2024/12/26 | 3,250 | 3,270 | 3,245 | 3,270 | +20 | +0.6% | 58,800 |
| 2024/12/25 | 3,245 | 3,250 | 3,215 | 3,250 | +30 | +0.9% | 52,700 |
| 2024/12/24 | 3,250 | 3,250 | 3,215 | 3,220 | -20 | -0.6% | 41,500 |
| 2024/12/23 | 3,205 | 3,240 | 3,205 | 3,240 | +35 | +1.1% | 53,100 |
| 2024/12/20 | 3,260 | 3,260 | 3,205 | 3,205 | -40 | -1.2% | 99,700 |
| 2024/12/19 | 3,170 | 3,255 | 3,170 | 3,245 | +35 | +1.1% | 53,700 |
| 2024/12/18 | 3,190 | 3,210 | 3,175 | 3,210 | +20 | +0.6% | 69,100 |
| 2024/12/17 | 3,240 | 3,240 | 3,190 | 3,190 | -30 | -0.9% | 68,500 |
| 2024/12/16 | 3,230 | 3,255 | 3,220 | 3,220 | -15 | -0.5% | 46,200 |
| 2024/12/13 | 3,230 | 3,260 | 3,220 | 3,235 | -30 | -0.9% | 59,200 |
| 2024/12/12 | 3,260 | 3,275 | 3,235 | 3,265 | +10 | +0.3% | 56,200 |
| 2024/12/11 | 3,250 | 3,265 | 3,215 | 3,255 | -5 | -0.2% | 81,000 |
| 2024/12/10 | 3,275 | 3,290 | 3,235 | 3,260 | +5 | +0.2% | 144,400 |
| 2024/12/09 | 3,230 | 3,265 | 3,220 | 3,255 | +25 | +0.8% | 75,000 |
| 2024/12/06 | 3,280 | 3,280 | 3,230 | 3,230 | -55 | -1.7% | 64,700 |
| 2024/12/05 | 3,300 | 3,310 | 3,275 | 3,285 | +5 | +0.2% | 39,100 |
| 2024/12/04 | 3,340 | 3,340 | 3,260 | 3,280 | -60 | -1.8% | 59,700 |
| 2024/12/03 | 3,305 | 3,360 | 3,305 | 3,340 | +40 | +1.2% | 74,200 |
| 2024/12/02 | 3,280 | 3,320 | 3,280 | 3,300 | -5 | -0.2% | 38,600 |
| 2024/11/29 | 3,310 | 3,325 | 3,300 | 3,305 | -15 | -0.5% | 31,800 |
| 2024/11/28 | 3,285 | 3,320 | 3,275 | 3,320 | +45 | +1.4% | 59,300 |
| 2024/11/27 | 3,330 | 3,330 | 3,235 | 3,275 | -60 | -1.8% | 69,900 |
| 2024/11/26 | 3,300 | 3,335 | 3,285 | 3,335 | +55 | +1.7% | 51,500 |
| 2024/11/25 | 3,370 | 3,375 | 3,280 | 3,280 | -55 | -1.6% | 101,700 |
| 2024/11/22 | 3,315 | 3,350 | 3,310 | 3,335 | +30 | +0.9% | 46,800 |
| 2024/11/21 | 3,370 | 3,370 | 3,305 | 3,305 | -65 | -1.9% | 48,400 |
| 2024/11/20 | 3,395 | 3,430 | 3,365 | 3,370 | -45 | -1.3% | 50,000 |
51～
100
件表示中 / 3683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 | 288,000円 | -9.6% | -27.5% | 5.90% | 10.98倍 | 0.61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 |
| トリケミカル | 236,900円 | +37.5% | +4.8% | 1.48% | 15.40倍 | 2.44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 |
| ＺＡＣＲＯＳ | 389,000円 | +10.2% | +23.5% | 3.24% | 10.78倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 旭有機材 | 358,000円 | -3.9% | -33.4% | 3.07% | 9.21倍 | 0.88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 |
| 石原産 | 167,200円 | +6.9% | -36.0% | 5.08% | 10.66倍 | 0.60倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
