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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 485 | 488 | 481 | 484 | +2 | +0.4% | 598,000 |
| 2017/07/10 | 483 | 485 | 480 | 482 | +2 | +0.4% | 530,000 |
| 2017/07/07 | 478 | 483 | 476 | 480 | ±0 | ±0% | 492,000 |
| 2017/07/06 | 485 | 486 | 479 | 480 | -3 | -0.6% | 741,000 |
| 2017/07/05 | 476 | 483 | 476 | 483 | +4 | +0.8% | 621,000 |
| 2017/07/04 | 481 | 483 | 476 | 479 | +1 | +0.2% | 737,000 |
| 2017/07/03 | 482 | 486 | 478 | 478 | -5 | -1% | 763,000 |
| 2017/06/30 | 484 | 484 | 479 | 483 | -5 | -1% | 687,000 |
| 2017/06/29 | 481 | 488 | 481 | 488 | +10 | +2.1% | 896,000 |
| 2017/06/28 | 473 | 479 | 470 | 478 | +3 | +0.6% | 1,075,000 |
| 2017/06/27 | 472 | 476 | 472 | 475 | +4 | +0.8% | 444,000 |
| 2017/06/26 | 470 | 474 | 470 | 471 | +2 | +0.4% | 391,000 |
| 2017/06/23 | 467 | 471 | 466 | 469 | -1 | -0.2% | 476,000 |
| 2017/06/22 | 475 | 476 | 469 | 470 | -10 | -2.1% | 709,000 |
| 2017/06/21 | 475 | 482 | 474 | 480 | +1 | +0.2% | 981,000 |
| 2017/06/20 | 464 | 483 | 460 | 479 | +17 | +3.7% | 1,369,000 |
| 2017/06/19 | 461 | 465 | 461 | 462 | +1 | +0.2% | 583,000 |
| 2017/06/16 | 456 | 469 | 456 | 461 | +4 | +0.9% | 1,151,000 |
| 2017/06/15 | 459 | 462 | 455 | 457 | -5 | -1.1% | 831,000 |
| 2017/06/14 | 464 | 466 | 461 | 462 | -2 | -0.4% | 554,000 |
| 2017/06/13 | 466 | 468 | 461 | 464 | -7 | -1.5% | 844,000 |
| 2017/06/12 | 463 | 474 | 462 | 471 | +12 | +2.6% | 898,000 |
| 2017/06/09 | 461 | 465 | 457 | 459 | -2 | -0.4% | 880,000 |
| 2017/06/08 | 463 | 466 | 459 | 461 | -2 | -0.4% | 764,000 |
| 2017/06/07 | 456 | 465 | 453 | 463 | +4 | +0.9% | 782,000 |
| 2017/06/06 | 463 | 463 | 457 | 459 | -4 | -0.9% | 871,000 |
| 2017/06/05 | 467 | 468 | 462 | 463 | -4 | -0.9% | 830,000 |
| 2017/06/02 | 457 | 467 | 456 | 467 | +13 | +2.9% | 826,000 |
| 2017/06/01 | 449 | 456 | 449 | 454 | +3 | +0.7% | 627,000 |
| 2017/05/31 | 448 | 456 | 448 | 451 | -4 | -0.9% | 975,000 |
| 2017/05/30 | 449 | 455 | 447 | 455 | +5 | +1.1% | 590,000 |
| 2017/05/29 | 447 | 453 | 446 | 450 | +7 | +1.6% | 814,000 |
| 2017/05/26 | 449 | 450 | 443 | 443 | -9 | -2% | 523,000 |
| 2017/05/25 | 451 | 455 | 448 | 452 | ±0 | ±0% | 444,000 |
| 2017/05/24 | 452 | 456 | 451 | 452 | ±0 | ±0% | 406,000 |
| 2017/05/23 | 458 | 458 | 451 | 452 | -7 | -1.5% | 504,000 |
| 2017/05/22 | 458 | 460 | 455 | 459 | +5 | +1.1% | 442,000 |
| 2017/05/19 | 460 | 462 | 448 | 454 | +2 | +0.4% | 965,000 |
| 2017/05/18 | 455 | 457 | 451 | 452 | -11 | -2.4% | 573,000 |
| 2017/05/17 | 466 | 467 | 460 | 463 | -10 | -2.1% | 789,000 |
| 2017/05/16 | 475 | 476 | 468 | 473 | -4 | -0.8% | 823,000 |
| 2017/05/15 | 497 | 497 | 474 | 477 | -25 | -5% | 1,190,000 |
| 2017/05/12 | 492 | 510 | 487 | 502 | +15 | +3.1% | 1,687,000 |
| 2017/05/11 | 492 | 492 | 481 | 487 | -5 | -1% | 809,000 |
| 2017/05/10 | 499 | 499 | 490 | 492 | -4 | -0.8% | 761,000 |
| 2017/05/09 | 498 | 498 | 492 | 496 | -2 | -0.4% | 473,000 |
| 2017/05/08 | 499 | 499 | 492 | 498 | +7 | +1.4% | 996,000 |
| 2017/05/02 | 488 | 492 | 487 | 491 | +5 | +1% | 638,000 |
| 2017/05/01 | 483 | 486 | 480 | 486 | +4 | +0.8% | 671,000 |
| 2017/04/28 | 484 | 486 | 476 | 482 | -1 | -0.2% | 748,000 |
1801～
1850
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
