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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 305 | 311 | 305 | 311 | +4 | +1.3% | 573,000 |
| 2010/09/02 | 308 | 309 | 303 | 307 | +2 | +0.7% | 484,000 |
| 2010/09/01 | 304 | 307 | 299 | 305 | ±0 | ±0% | 631,000 |
| 2010/08/31 | 314 | 315 | 304 | 305 | -11 | -3.5% | 798,000 |
| 2010/08/30 | 319 | 323 | 314 | 316 | +5 | +1.6% | 871,000 |
| 2010/08/27 | 305 | 312 | 305 | 311 | +4 | +1.3% | 981,000 |
| 2010/08/26 | 306 | 310 | 306 | 307 | +4 | +1.3% | 754,000 |
| 2010/08/25 | 298 | 306 | 298 | 303 | -3 | -1% | 783,000 |
| 2010/08/24 | 305 | 307 | 301 | 306 | -2 | -0.6% | 743,000 |
| 2010/08/23 | 310 | 311 | 307 | 308 | -4 | -1.3% | 745,000 |
| 2010/08/20 | 317 | 317 | 311 | 312 | -5 | -1.6% | 645,000 |
| 2010/08/19 | 313 | 319 | 313 | 317 | +2 | +0.6% | 729,000 |
| 2010/08/18 | 315 | 318 | 314 | 315 | +2 | +0.6% | 847,000 |
| 2010/08/17 | 315 | 319 | 310 | 313 | -8 | -2.5% | 892,000 |
| 2010/08/16 | 320 | 323 | 318 | 321 | -6 | -1.8% | 578,000 |
| 2010/08/13 | 322 | 329 | 318 | 327 | +5 | +1.6% | 975,000 |
| 2010/08/12 | 318 | 324 | 315 | 322 | -8 | -2.4% | 1,320,000 |
| 2010/08/11 | 343 | 346 | 330 | 330 | -20 | -5.7% | 2,111,000 |
| 2010/08/10 | 366 | 366 | 345 | 350 | +8 | +2.3% | 2,362,000 |
| 2010/08/09 | 331 | 344 | 331 | 342 | +11 | +3.3% | 1,229,000 |
| 2010/08/06 | 330 | 334 | 328 | 331 | +1 | +0.3% | 959,000 |
| 2010/08/05 | 331 | 331 | 326 | 330 | +5 | +1.5% | 473,000 |
| 2010/08/04 | 330 | 330 | 323 | 325 | -7 | -2.1% | 597,000 |
| 2010/08/03 | 334 | 338 | 331 | 332 | +3 | +0.9% | 558,000 |
| 2010/08/02 | 335 | 339 | 328 | 329 | -6 | -1.8% | 534,000 |
| 2010/07/30 | 340 | 340 | 331 | 335 | -6 | -1.8% | 563,000 |
| 2010/07/29 | 344 | 344 | 340 | 341 | -4 | -1.2% | 392,000 |
| 2010/07/28 | 344 | 346 | 341 | 345 | +7 | +2.1% | 548,000 |
| 2010/07/27 | 338 | 342 | 337 | 338 | ±0 | ±0% | 421,000 |
| 2010/07/26 | 335 | 340 | 333 | 338 | +8 | +2.4% | 737,000 |
| 2010/07/23 | 334 | 335 | 328 | 330 | +3 | +0.9% | 768,000 |
| 2010/07/22 | 325 | 327 | 321 | 327 | +1 | +0.3% | 401,000 |
| 2010/07/21 | 335 | 336 | 321 | 326 | -9 | -2.7% | 1,180,000 |
| 2010/07/20 | 337 | 339 | 332 | 335 | -6 | -1.8% | 436,000 |
| 2010/07/16 | 344 | 348 | 339 | 341 | -3 | -0.9% | 854,000 |
| 2010/07/15 | 353 | 353 | 343 | 344 | -12 | -3.4% | 1,096,000 |
| 2010/07/14 | 354 | 359 | 352 | 356 | +6 | +1.7% | 647,000 |
| 2010/07/13 | 352 | 354 | 348 | 350 | +2 | +0.6% | 610,000 |
| 2010/07/12 | 357 | 358 | 348 | 348 | -8 | -2.2% | 881,000 |
| 2010/07/09 | 350 | 357 | 348 | 356 | +10 | +2.9% | 1,010,000 |
| 2010/07/08 | 346 | 347 | 344 | 346 | +9 | +2.7% | 912,000 |
| 2010/07/07 | 345 | 345 | 336 | 337 | -11 | -3.2% | 1,467,000 |
| 2010/07/06 | 345 | 349 | 335 | 348 | ±0 | ±0% | 1,146,000 |
| 2010/07/05 | 344 | 349 | 343 | 348 | +7 | +2.1% | 544,000 |
| 2010/07/02 | 336 | 342 | 336 | 341 | +2 | +0.6% | 462,000 |
| 2010/07/01 | 348 | 350 | 337 | 339 | -15 | -4.2% | 888,000 |
| 2010/06/30 | 350 | 354 | 344 | 354 | -4 | -1.1% | 1,391,000 |
| 2010/06/29 | 359 | 367 | 357 | 358 | +1 | +0.3% | 1,034,000 |
| 2010/06/28 | 360 | 360 | 354 | 357 | +1 | +0.3% | 1,009,000 |
| 2010/06/25 | 354 | 361 | 352 | 356 | -1 | -0.3% | 1,463,000 |
3351～
3400
件表示中 / 3457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 | 357,000円 | -2.7% | -23.2% | 4.76% | 8.84倍 | 0.77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 |
| サカタインクス | 171,900円 | +4.7% | -9.8% | 2.33% | 10.52倍 | 0.88倍 |
|
印刷インキ３位、新聞、包装用に強み。北米やアジアなど海外先行。非インキ事業を育成中 |
| 旭有機材 | 463,000円 | -0.5% | -24.7% | 2.38% | 10.35倍 | 1.24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 |
| コニシ | 125,700円 | +4.5% | +1.8% | 2.63% | 11.07倍 | 1.03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 |
| 四国化ＨＤ | 189,900円 | +1.4% | -11.6% | 1.47% | 15.43倍 | 0.98倍 |
|
ラジアルタイヤ用不溶性硫黄をはじめとする化学品が柱。輸出多い。２３年１月持株会社制移行 |
市場注目の銘柄
チャート関連のコラム
