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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 3,355 | 3,370 | 3,335 | 3,350 | -100 | -2.9% | 78,600 |
| 2025/03/27 | 3,400 | 3,450 | 3,385 | 3,450 | +30 | +0.9% | 84,900 |
| 2025/03/26 | 3,420 | 3,425 | 3,390 | 3,420 | +10 | +0.3% | 57,600 |
| 2025/03/25 | 3,430 | 3,430 | 3,390 | 3,410 | +10 | +0.3% | 42,400 |
| 2025/03/24 | 3,410 | 3,420 | 3,380 | 3,400 | -10 | -0.3% | 58,700 |
| 2025/03/21 | 3,430 | 3,450 | 3,410 | 3,410 | -30 | -0.9% | 87,600 |
| 2025/03/19 | 3,395 | 3,460 | 3,395 | 3,440 | +75 | +2.2% | 59,700 |
| 2025/03/18 | 3,375 | 3,380 | 3,355 | 3,365 | +10 | +0.3% | 44,100 |
| 2025/03/17 | 3,310 | 3,360 | 3,310 | 3,355 | +45 | +1.4% | 61,100 |
| 2025/03/14 | 3,300 | 3,325 | 3,295 | 3,310 | ±0 | ±0% | 55,100 |
| 2025/03/13 | 3,325 | 3,325 | 3,285 | 3,310 | -15 | -0.5% | 64,400 |
| 2025/03/12 | 3,300 | 3,335 | 3,290 | 3,325 | +20 | +0.6% | 56,800 |
| 2025/03/11 | 3,335 | 3,335 | 3,285 | 3,305 | -40 | -1.2% | 94,400 |
| 2025/03/10 | 3,385 | 3,395 | 3,345 | 3,345 | -20 | -0.6% | 82,400 |
| 2025/03/07 | 3,360 | 3,385 | 3,340 | 3,365 | +5 | +0.1% | 79,900 |
| 2025/03/06 | 3,335 | 3,375 | 3,325 | 3,360 | +40 | +1.2% | 74,300 |
| 2025/03/05 | 3,290 | 3,340 | 3,290 | 3,320 | +50 | +1.5% | 88,300 |
| 2025/03/04 | 3,280 | 3,315 | 3,260 | 3,270 | +5 | +0.2% | 90,700 |
| 2025/03/03 | 3,290 | 3,300 | 3,240 | 3,265 | +5 | +0.2% | 54,900 |
| 2025/02/28 | 3,220 | 3,260 | 3,215 | 3,260 | +35 | +1.1% | 100,000 |
| 2025/02/27 | 3,200 | 3,240 | 3,200 | 3,225 | +25 | +0.8% | 59,800 |
| 2025/02/26 | 3,200 | 3,220 | 3,160 | 3,200 | -25 | -0.8% | 106,300 |
| 2025/02/25 | 3,210 | 3,230 | 3,185 | 3,225 | +5 | +0.2% | 95,500 |
| 2025/02/21 | 3,230 | 3,275 | 3,200 | 3,220 | -5 | -0.2% | 117,600 |
| 2025/02/20 | 3,255 | 3,255 | 3,210 | 3,225 | -40 | -1.2% | 96,600 |
| 2025/02/19 | 3,270 | 3,335 | 3,260 | 3,265 | +10 | +0.3% | 90,100 |
| 2025/02/18 | 3,250 | 3,255 | 3,215 | 3,255 | +5 | +0.2% | 53,700 |
| 2025/02/17 | 3,260 | 3,280 | 3,245 | 3,250 | -10 | -0.3% | 54,900 |
| 2025/02/14 | 3,270 | 3,275 | 3,240 | 3,260 | +5 | +0.2% | 53,700 |
| 2025/02/13 | 3,185 | 3,260 | 3,170 | 3,255 | +125 | +4% | 100,900 |
| 2025/02/12 | 3,160 | 3,170 | 3,105 | 3,130 | -85 | -2.6% | 201,200 |
| 2025/02/10 | 3,205 | 3,230 | 3,190 | 3,215 | +30 | +0.9% | 87,300 |
| 2025/02/07 | 3,205 | 3,225 | 3,185 | 3,185 | -25 | -0.8% | 55,000 |
| 2025/02/06 | 3,225 | 3,235 | 3,205 | 3,210 | -15 | -0.5% | 43,600 |
| 2025/02/05 | 3,255 | 3,260 | 3,210 | 3,225 | +15 | +0.5% | 46,400 |
| 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 |
101～
150
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
