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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,808 | 2,830 | 2,803 | 2,830 | +16 | +0.6% | 50,200 |
| 2024/04/12 | 2,803 | 2,818 | 2,797 | 2,814 | ±0 | ±0% | 101,100 |
| 2024/04/11 | 2,812 | 2,832 | 2,791 | 2,814 | -24 | -0.8% | 60,800 |
| 2024/04/10 | 2,854 | 2,869 | 2,837 | 2,838 | -38 | -1.3% | 85,700 |
| 2024/04/09 | 2,849 | 2,878 | 2,840 | 2,876 | +43 | +1.5% | 122,900 |
| 2024/04/08 | 2,810 | 2,837 | 2,784 | 2,833 | +45 | +1.6% | 104,700 |
| 2024/04/05 | 2,775 | 2,797 | 2,769 | 2,788 | +3 | +0.1% | 79,300 |
| 2024/04/04 | 2,822 | 2,822 | 2,785 | 2,785 | -20 | -0.7% | 71,100 |
| 2024/04/03 | 2,790 | 2,818 | 2,775 | 2,805 | -6 | -0.2% | 151,900 |
| 2024/04/02 | 2,862 | 2,862 | 2,801 | 2,811 | -32 | -1.1% | 83,900 |
| 2024/04/01 | 2,905 | 2,911 | 2,840 | 2,843 | -59 | -2% | 73,300 |
| 2024/03/29 | 2,863 | 2,902 | 2,860 | 2,902 | +55 | +1.9% | 71,900 |
| 2024/03/28 | 2,862 | 2,887 | 2,843 | 2,847 | -53 | -1.8% | 88,400 |
| 2024/03/27 | 2,895 | 2,924 | 2,892 | 2,900 | +12 | +0.4% | 108,600 |
| 2024/03/26 | 2,900 | 2,900 | 2,866 | 2,888 | -12 | -0.4% | 109,100 |
| 2024/03/25 | 2,885 | 2,920 | 2,880 | 2,900 | +14 | +0.5% | 133,000 |
| 2024/03/22 | 2,870 | 2,888 | 2,856 | 2,886 | +24 | +0.8% | 96,600 |
| 2024/03/21 | 2,859 | 2,862 | 2,843 | 2,862 | +26 | +0.9% | 79,000 |
| 2024/03/19 | 2,826 | 2,850 | 2,816 | 2,836 | +10 | +0.4% | 76,200 |
| 2024/03/18 | 2,840 | 2,845 | 2,809 | 2,826 | +20 | +0.7% | 69,500 |
| 2024/03/15 | 2,805 | 2,825 | 2,786 | 2,806 | +1 | ±0% | 197,200 |
| 2024/03/14 | 2,788 | 2,805 | 2,779 | 2,805 | +14 | +0.5% | 64,100 |
| 2024/03/13 | 2,798 | 2,803 | 2,780 | 2,791 | +1 | ±0% | 78,400 |
| 2024/03/12 | 2,769 | 2,790 | 2,734 | 2,790 | +9 | +0.3% | 137,300 |
| 2024/03/11 | 2,835 | 2,836 | 2,770 | 2,781 | -66 | -2.3% | 174,700 |
| 2024/03/08 | 2,839 | 2,860 | 2,827 | 2,847 | -18 | -0.6% | 97,200 |
| 2024/03/07 | 2,900 | 2,908 | 2,853 | 2,865 | -19 | -0.7% | 118,200 |
| 2024/03/06 | 2,821 | 2,894 | 2,813 | 2,884 | +51 | +1.8% | 142,000 |
| 2024/03/05 | 2,805 | 2,843 | 2,804 | 2,833 | +27 | +1% | 79,300 |
| 2024/03/04 | 2,846 | 2,846 | 2,806 | 2,806 | -30 | -1.1% | 103,000 |
| 2024/03/01 | 2,870 | 2,870 | 2,835 | 2,836 | -29 | -1% | 117,100 |
| 2024/02/29 | 2,900 | 2,900 | 2,851 | 2,865 | -49 | -1.7% | 151,900 |
| 2024/02/28 | 2,903 | 2,930 | 2,897 | 2,914 | +24 | +0.8% | 98,500 |
| 2024/02/27 | 2,919 | 2,921 | 2,878 | 2,890 | -31 | -1.1% | 135,600 |
| 2024/02/26 | 2,915 | 2,941 | 2,897 | 2,921 | +17 | +0.6% | 132,400 |
| 2024/02/22 | 2,892 | 2,915 | 2,882 | 2,904 | +13 | +0.4% | 101,900 |
| 2024/02/21 | 2,896 | 2,909 | 2,876 | 2,891 | +7 | +0.2% | 68,500 |
| 2024/02/20 | 2,903 | 2,911 | 2,884 | 2,884 | -21 | -0.7% | 70,200 |
| 2024/02/19 | 2,841 | 2,909 | 2,840 | 2,905 | +48 | +1.7% | 93,200 |
| 2024/02/16 | 2,852 | 2,868 | 2,844 | 2,857 | +21 | +0.7% | 81,800 |
| 2024/02/15 | 2,900 | 2,900 | 2,805 | 2,836 | -52 | -1.8% | 155,900 |
| 2024/02/14 | 2,917 | 2,922 | 2,880 | 2,888 | -41 | -1.4% | 65,700 |
| 2024/02/13 | 2,923 | 2,931 | 2,887 | 2,929 | +21 | +0.7% | 112,300 |
| 2024/02/09 | 2,900 | 2,930 | 2,893 | 2,908 | +6 | +0.2% | 93,800 |
| 2024/02/08 | 2,905 | 2,907 | 2,857 | 2,902 | -9 | -0.3% | 128,600 |
| 2024/02/07 | 2,838 | 2,925 | 2,838 | 2,911 | +78 | +2.8% | 225,000 |
| 2024/02/06 | 2,859 | 2,867 | 2,808 | 2,833 | +35 | +1.3% | 297,000 |
| 2024/02/05 | 2,780 | 2,800 | 2,771 | 2,798 | +42 | +1.5% | 125,900 |
| 2024/02/02 | 2,767 | 2,769 | 2,750 | 2,756 | ±0 | ±0% | 79,700 |
| 2024/02/01 | 2,760 | 2,764 | 2,738 | 2,756 | -17 | -0.6% | 96,800 |
151～
200
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
