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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 3,385 | 3,460 | 3,365 | 3,445 | +45 | +1.3% | 45,800 |
| 2024/10/25 | 3,420 | 3,435 | 3,385 | 3,400 | -20 | -0.6% | 58,800 |
| 2024/10/24 | 3,435 | 3,445 | 3,410 | 3,420 | -15 | -0.4% | 42,200 |
| 2024/10/23 | 3,400 | 3,455 | 3,400 | 3,435 | +35 | +1% | 62,400 |
| 2024/10/22 | 3,455 | 3,470 | 3,380 | 3,400 | -70 | -2% | 69,900 |
| 2024/10/21 | 3,505 | 3,525 | 3,470 | 3,470 | -45 | -1.3% | 42,100 |
| 2024/10/18 | 3,485 | 3,525 | 3,470 | 3,515 | +45 | +1.3% | 64,000 |
| 2024/10/17 | 3,485 | 3,505 | 3,460 | 3,470 | -20 | -0.6% | 49,700 |
| 2024/10/16 | 3,480 | 3,530 | 3,460 | 3,490 | -10 | -0.3% | 50,000 |
| 2024/10/15 | 3,500 | 3,525 | 3,490 | 3,500 | +15 | +0.4% | 46,000 |
| 2024/10/11 | 3,515 | 3,530 | 3,485 | 3,485 | -35 | -1% | 44,800 |
| 2024/10/10 | 3,525 | 3,530 | 3,485 | 3,520 | +10 | +0.3% | 36,800 |
| 2024/10/09 | 3,495 | 3,520 | 3,460 | 3,510 | +5 | +0.1% | 49,900 |
| 2024/10/08 | 3,465 | 3,515 | 3,465 | 3,505 | -5 | -0.1% | 54,300 |
| 2024/10/07 | 3,560 | 3,560 | 3,495 | 3,510 | +10 | +0.3% | 67,200 |
| 2024/10/04 | 3,490 | 3,510 | 3,475 | 3,500 | ±0 | ±0% | 44,900 |
| 2024/10/03 | 3,555 | 3,555 | 3,480 | 3,500 | +25 | +0.7% | 52,100 |
| 2024/10/02 | 3,455 | 3,490 | 3,445 | 3,475 | -10 | -0.3% | 55,600 |
| 2024/10/01 | 3,415 | 3,490 | 3,415 | 3,485 | +85 | +2.5% | 52,300 |
| 2024/09/30 | 3,370 | 3,420 | 3,360 | 3,400 | -80 | -2.3% | 90,700 |
| 2024/09/27 | 3,470 | 3,495 | 3,445 | 3,480 | -50 | -1.4% | 92,900 |
| 2024/09/26 | 3,485 | 3,535 | 3,475 | 3,530 | +75 | +2.2% | 131,800 |
| 2024/09/25 | 3,480 | 3,490 | 3,435 | 3,455 | -15 | -0.4% | 75,500 |
| 2024/09/24 | 3,510 | 3,510 | 3,465 | 3,470 | ±0 | ±0% | 59,300 |
| 2024/09/20 | 3,500 | 3,515 | 3,465 | 3,470 | +15 | +0.4% | 76,000 |
| 2024/09/19 | 3,460 | 3,470 | 3,425 | 3,455 | +55 | +1.6% | 44,200 |
| 2024/09/18 | 3,410 | 3,430 | 3,375 | 3,400 | +25 | +0.7% | 65,800 |
| 2024/09/17 | 3,425 | 3,450 | 3,330 | 3,375 | -5 | -0.1% | 92,200 |
| 2024/09/13 | 3,410 | 3,430 | 3,355 | 3,380 | -70 | -2% | 70,400 |
| 2024/09/12 | 3,435 | 3,525 | 3,425 | 3,450 | +80 | +2.4% | 151,600 |
| 2024/09/11 | 3,380 | 3,395 | 3,345 | 3,370 | -25 | -0.7% | 65,900 |
| 2024/09/10 | 3,425 | 3,435 | 3,380 | 3,395 | ±0 | ±0% | 62,200 |
| 2024/09/09 | 3,345 | 3,405 | 3,340 | 3,395 | -20 | -0.6% | 60,100 |
| 2024/09/06 | 3,480 | 3,490 | 3,410 | 3,415 | -40 | -1.2% | 57,400 |
| 2024/09/05 | 3,430 | 3,490 | 3,420 | 3,455 | +10 | +0.3% | 49,900 |
| 2024/09/04 | 3,455 | 3,480 | 3,430 | 3,445 | -105 | -3% | 76,400 |
| 2024/09/03 | 3,605 | 3,620 | 3,545 | 3,550 | -40 | -1.1% | 49,600 |
| 2024/09/02 | 3,630 | 3,630 | 3,570 | 3,590 | -10 | -0.3% | 31,300 |
| 2024/08/30 | 3,580 | 3,620 | 3,575 | 3,600 | +20 | +0.6% | 91,600 |
| 2024/08/29 | 3,515 | 3,595 | 3,505 | 3,580 | +70 | +2% | 88,100 |
| 2024/08/28 | 3,485 | 3,510 | 3,455 | 3,510 | +25 | +0.7% | 53,000 |
| 2024/08/27 | 3,470 | 3,505 | 3,455 | 3,485 | +15 | +0.4% | 50,400 |
| 2024/08/26 | 3,475 | 3,480 | 3,445 | 3,470 | ±0 | ±0% | 58,200 |
| 2024/08/23 | 3,490 | 3,495 | 3,460 | 3,470 | -30 | -0.9% | 46,300 |
| 2024/08/22 | 3,525 | 3,525 | 3,480 | 3,500 | ±0 | ±0% | 30,500 |
| 2024/08/21 | 3,540 | 3,540 | 3,475 | 3,500 | -70 | -2% | 59,900 |
| 2024/08/20 | 3,575 | 3,590 | 3,500 | 3,570 | +45 | +1.3% | 85,700 |
| 2024/08/19 | 3,555 | 3,575 | 3,525 | 3,525 | -60 | -1.7% | 56,900 |
| 2024/08/16 | 3,600 | 3,600 | 3,525 | 3,585 | +80 | +2.3% | 60,400 |
| 2024/08/15 | 3,505 | 3,545 | 3,480 | 3,505 | +20 | +0.6% | 76,000 |
201～
250
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
