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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,735 | 3,795 | 3,735 | 3,775 | +40 | +1.1% | 101,500 |
| 2024/06/26 | 3,710 | 3,750 | 3,700 | 3,735 | +10 | +0.3% | 65,400 |
| 2024/06/25 | 3,705 | 3,745 | 3,695 | 3,725 | +50 | +1.4% | 79,700 |
| 2024/06/24 | 3,655 | 3,700 | 3,645 | 3,675 | +20 | +0.5% | 95,300 |
| 2024/06/21 | 3,780 | 3,820 | 3,655 | 3,655 | +60 | +1.7% | 374,500 |
| 2024/06/20 | 3,610 | 3,625 | 3,560 | 3,595 | +5 | +0.1% | 73,400 |
| 2024/06/19 | 3,555 | 3,600 | 3,555 | 3,590 | +35 | +1% | 47,000 |
| 2024/06/18 | 3,545 | 3,595 | 3,530 | 3,555 | +30 | +0.9% | 43,100 |
| 2024/06/17 | 3,585 | 3,590 | 3,510 | 3,525 | -110 | -3% | 72,400 |
| 2024/06/14 | 3,585 | 3,650 | 3,580 | 3,635 | +90 | +2.5% | 96,900 |
| 2024/06/13 | 3,590 | 3,590 | 3,535 | 3,545 | -45 | -1.3% | 70,900 |
| 2024/06/12 | 3,605 | 3,615 | 3,570 | 3,590 | +5 | +0.1% | 57,800 |
| 2024/06/11 | 3,610 | 3,655 | 3,575 | 3,585 | -35 | -1% | 68,500 |
| 2024/06/10 | 3,570 | 3,625 | 3,570 | 3,620 | +60 | +1.7% | 69,400 |
| 2024/06/07 | 3,535 | 3,565 | 3,525 | 3,560 | +20 | +0.6% | 30,200 |
| 2024/06/06 | 3,570 | 3,580 | 3,520 | 3,540 | -20 | -0.6% | 62,400 |
| 2024/06/05 | 3,590 | 3,600 | 3,545 | 3,560 | -55 | -1.5% | 52,000 |
| 2024/06/04 | 3,605 | 3,635 | 3,585 | 3,615 | +25 | +0.7% | 54,200 |
| 2024/06/03 | 3,620 | 3,625 | 3,575 | 3,590 | -5 | -0.1% | 68,900 |
| 2024/05/31 | 3,540 | 3,625 | 3,535 | 3,595 | +90 | +2.6% | 117,400 |
| 2024/05/30 | 3,470 | 3,530 | 3,450 | 3,505 | +35 | +1% | 86,300 |
| 2024/05/29 | 3,565 | 3,565 | 3,460 | 3,470 | -95 | -2.7% | 103,600 |
| 2024/05/28 | 3,625 | 3,660 | 3,545 | 3,565 | -50 | -1.4% | 102,600 |
| 2024/05/27 | 3,600 | 3,630 | 3,585 | 3,615 | +25 | +0.7% | 51,600 |
| 2024/05/24 | 3,540 | 3,630 | 3,520 | 3,590 | +40 | +1.1% | 95,800 |
| 2024/05/23 | 3,525 | 3,610 | 3,480 | 3,550 | +20 | +0.6% | 158,900 |
| 2024/05/22 | 3,575 | 3,575 | 3,495 | 3,530 | -35 | -1% | 96,400 |
| 2024/05/21 | 3,575 | 3,660 | 3,545 | 3,565 | -20 | -0.6% | 156,200 |
| 2024/05/20 | 3,480 | 3,585 | 3,480 | 3,585 | +130 | +3.8% | 224,600 |
| 2024/05/17 | 3,350 | 3,475 | 3,350 | 3,455 | +65 | +1.9% | 195,500 |
| 2024/05/16 | 3,420 | 3,450 | 3,380 | 3,390 | -20 | -0.6% | 130,000 |
| 2024/05/15 | 3,455 | 3,490 | 3,385 | 3,410 | -30 | -0.9% | 201,600 |
| 2024/05/14 | 3,330 | 3,450 | 3,270 | 3,440 | +155 | +4.7% | 546,300 |
| 2024/05/13 | 3,285 | 3,285 | 3,225 | 3,285 | +500 | +18% | 966,000 |
| 2024/05/10 | 2,775 | 2,790 | 2,767 | 2,785 | +34 | +1.2% | 124,200 |
| 2024/05/09 | 2,711 | 2,775 | 2,711 | 2,751 | +41 | +1.5% | 128,000 |
| 2024/05/08 | 2,750 | 2,760 | 2,710 | 2,710 | -62 | -2.2% | 121,300 |
| 2024/05/07 | 2,780 | 2,780 | 2,746 | 2,772 | +5 | +0.2% | 127,600 |
| 2024/05/02 | 2,778 | 2,778 | 2,750 | 2,767 | -11 | -0.4% | 48,900 |
| 2024/05/01 | 2,795 | 2,795 | 2,763 | 2,778 | -22 | -0.8% | 70,700 |
| 2024/04/30 | 2,798 | 2,810 | 2,783 | 2,800 | +38 | +1.4% | 73,500 |
| 2024/04/26 | 2,735 | 2,768 | 2,717 | 2,762 | +28 | +1% | 94,600 |
| 2024/04/25 | 2,763 | 2,763 | 2,734 | 2,734 | -29 | -1% | 43,100 |
| 2024/04/24 | 2,768 | 2,777 | 2,745 | 2,763 | +8 | +0.3% | 73,700 |
| 2024/04/23 | 2,760 | 2,770 | 2,745 | 2,755 | -4 | -0.1% | 47,700 |
| 2024/04/22 | 2,750 | 2,759 | 2,738 | 2,759 | +42 | +1.5% | 52,600 |
| 2024/04/19 | 2,766 | 2,771 | 2,710 | 2,717 | -54 | -1.9% | 116,700 |
| 2024/04/18 | 2,738 | 2,784 | 2,738 | 2,771 | +27 | +1% | 73,700 |
| 2024/04/17 | 2,787 | 2,787 | 2,724 | 2,744 | -22 | -0.8% | 152,300 |
| 2024/04/16 | 2,825 | 2,825 | 2,766 | 2,766 | -64 | -2.3% | 98,400 |
101～
150
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
