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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,620 | 1,696 | 1,595 | 1,645 | -95 | -5.5% | 161,300 |
2020/03/12 | 1,791 | 1,796 | 1,720 | 1,740 | -82 | -4.5% | 146,400 |
2020/03/11 | 1,855 | 1,888 | 1,822 | 1,822 | -19 | -1% | 124,300 |
2020/03/10 | 1,800 | 1,844 | 1,720 | 1,841 | +17 | +0.9% | 131,600 |
2020/03/09 | 1,879 | 1,921 | 1,804 | 1,824 | -134 | -6.8% | 156,400 |
2020/03/06 | 2,005 | 2,012 | 1,953 | 1,958 | -77 | -3.8% | 112,700 |
2020/03/05 | 2,081 | 2,091 | 2,025 | 2,035 | +3 | +0.1% | 81,000 |
2020/03/04 | 2,018 | 2,067 | 2,012 | 2,032 | -15 | -0.7% | 76,600 |
2020/03/03 | 2,105 | 2,144 | 2,047 | 2,047 | -34 | -1.6% | 125,500 |
2020/03/02 | 2,012 | 2,107 | 2,012 | 2,081 | +29 | +1.4% | 114,700 |
2020/02/28 | 2,080 | 2,104 | 2,044 | 2,052 | -91 | -4.2% | 144,400 |
2020/02/27 | 2,173 | 2,173 | 2,128 | 2,143 | -49 | -2.2% | 134,400 |
2020/02/26 | 2,146 | 2,195 | 2,145 | 2,192 | +9 | +0.4% | 100,600 |
2020/02/25 | 2,199 | 2,239 | 2,183 | 2,183 | -109 | -4.8% | 165,700 |
2020/02/21 | 2,276 | 2,309 | 2,276 | 2,292 | +17 | +0.7% | 65,700 |
2020/02/20 | 2,292 | 2,316 | 2,275 | 2,275 | -8 | -0.4% | 101,000 |
2020/02/19 | 2,323 | 2,324 | 2,277 | 2,283 | -23 | -1% | 90,900 |
2020/02/18 | 2,319 | 2,333 | 2,294 | 2,306 | -15 | -0.6% | 76,900 |
2020/02/17 | 2,322 | 2,333 | 2,292 | 2,321 | -19 | -0.8% | 69,700 |
2020/02/14 | 2,327 | 2,340 | 2,313 | 2,340 | ±0 | ±0% | 71,700 |
2020/02/13 | 2,350 | 2,361 | 2,335 | 2,340 | -22 | -0.9% | 127,200 |
2020/02/12 | 2,387 | 2,387 | 2,354 | 2,362 | -8 | -0.3% | 94,400 |
2020/02/10 | 2,385 | 2,407 | 2,368 | 2,370 | -54 | -2.2% | 123,100 |
2020/02/07 | 2,427 | 2,435 | 2,416 | 2,424 | -3 | -0.1% | 71,100 |
2020/02/06 | 2,419 | 2,461 | 2,419 | 2,427 | +22 | +0.9% | 113,300 |
2020/02/05 | 2,409 | 2,413 | 2,381 | 2,405 | +2 | +0.1% | 239,200 |
2020/02/04 | 2,290 | 2,413 | 2,282 | 2,403 | +13 | +0.5% | 265,400 |
2020/02/03 | 2,360 | 2,409 | 2,352 | 2,390 | -20 | -0.8% | 156,900 |
2020/01/31 | 2,410 | 2,435 | 2,405 | 2,410 | -1 | ±0% | 127,900 |
2020/01/30 | 2,437 | 2,442 | 2,398 | 2,411 | -44 | -1.8% | 133,000 |
2020/01/29 | 2,441 | 2,471 | 2,437 | 2,455 | +15 | +0.6% | 144,300 |
2020/01/28 | 2,404 | 2,451 | 2,396 | 2,440 | -1 | ±0% | 117,300 |
2020/01/27 | 2,455 | 2,463 | 2,432 | 2,441 | -54 | -2.2% | 131,700 |
2020/01/24 | 2,497 | 2,506 | 2,477 | 2,495 | -19 | -0.8% | 117,400 |
2020/01/23 | 2,530 | 2,535 | 2,503 | 2,514 | -24 | -0.9% | 89,800 |
2020/01/22 | 2,540 | 2,551 | 2,519 | 2,538 | -10 | -0.4% | 78,700 |
2020/01/21 | 2,530 | 2,550 | 2,523 | 2,548 | +8 | +0.3% | 129,200 |
2020/01/20 | 2,499 | 2,547 | 2,488 | 2,540 | +38 | +1.5% | 71,900 |
2020/01/17 | 2,490 | 2,521 | 2,483 | 2,502 | +10 | +0.4% | 89,300 |
2020/01/16 | 2,511 | 2,511 | 2,485 | 2,492 | -20 | -0.8% | 63,800 |
2020/01/15 | 2,538 | 2,549 | 2,499 | 2,512 | -22 | -0.9% | 94,800 |
2020/01/14 | 2,588 | 2,592 | 2,522 | 2,534 | -53 | -2% | 103,900 |
2020/01/10 | 2,620 | 2,620 | 2,569 | 2,587 | -16 | -0.6% | 74,600 |
2020/01/09 | 2,625 | 2,642 | 2,584 | 2,603 | +23 | +0.9% | 105,400 |
2020/01/08 | 2,583 | 2,604 | 2,540 | 2,580 | -73 | -2.8% | 132,900 |
2020/01/07 | 2,637 | 2,664 | 2,633 | 2,653 | +42 | +1.6% | 63,900 |
2020/01/06 | 2,639 | 2,639 | 2,574 | 2,611 | -70 | -2.6% | 121,000 |
2019/12/30 | 2,741 | 2,741 | 2,670 | 2,681 | -55 | -2% | 106,900 |
2019/12/27 | 2,732 | 2,748 | 2,715 | 2,736 | +14 | +0.5% | 73,000 |
2019/12/26 | 2,714 | 2,734 | 2,702 | 2,722 | +8 | +0.3% | 55,500 |
1151~
1200
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