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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 358 | 363 | 358 | 360 | +6 | +1.7% | 1,142,000 |
| 2010/06/15 | 355 | 360 | 353 | 354 | -2 | -0.6% | 1,281,000 |
| 2010/06/14 | 353 | 358 | 352 | 356 | +7 | +2% | 1,345,000 |
| 2010/06/11 | 352 | 353 | 345 | 349 | +2 | +0.6% | 1,680,000 |
| 2010/06/10 | 346 | 349 | 343 | 347 | +1 | +0.3% | 705,000 |
| 2010/06/09 | 350 | 352 | 343 | 346 | -4 | -1.1% | 719,000 |
| 2010/06/08 | 353 | 357 | 348 | 350 | -7 | -2% | 878,000 |
| 2010/06/07 | 364 | 364 | 354 | 357 | -15 | -4% | 831,000 |
| 2010/06/04 | 377 | 383 | 370 | 372 | -2 | -0.5% | 1,220,000 |
| 2010/06/03 | 369 | 374 | 369 | 374 | +10 | +2.7% | 744,000 |
| 2010/06/02 | 362 | 369 | 361 | 364 | -1 | -0.3% | 1,016,000 |
| 2010/06/01 | 363 | 368 | 363 | 365 | ±0 | ±0% | 534,000 |
| 2010/05/31 | 363 | 369 | 360 | 365 | -1 | -0.3% | 1,350,000 |
| 2010/05/28 | 364 | 370 | 361 | 366 | +6 | +1.7% | 1,289,000 |
| 2010/05/27 | 347 | 362 | 347 | 360 | +9 | +2.6% | 1,876,000 |
| 2010/05/26 | 354 | 362 | 346 | 351 | -2 | -0.6% | 1,763,000 |
| 2010/05/25 | 363 | 366 | 351 | 353 | -16 | -4.3% | 1,046,000 |
| 2010/05/24 | 365 | 371 | 360 | 369 | ±0 | ±0% | 1,103,000 |
| 2010/05/21 | 369 | 373 | 362 | 369 | -8 | -2.1% | 1,225,000 |
| 2010/05/20 | 372 | 385 | 367 | 377 | +6 | +1.6% | 2,227,000 |
| 2010/05/19 | 374 | 374 | 365 | 371 | -3 | -0.8% | 2,198,000 |
| 2010/05/18 | 385 | 391 | 373 | 374 | -9 | -2.3% | 2,350,000 |
| 2010/05/17 | 407 | 408 | 372 | 383 | -48 | -11.1% | 4,770,000 |
| 2010/05/14 | 428 | 437 | 427 | 431 | -2 | -0.5% | 852,000 |
| 2010/05/13 | 424 | 435 | 423 | 433 | +13 | +3.1% | 746,000 |
| 2010/05/12 | 425 | 433 | 419 | 420 | ±0 | ±0% | 814,000 |
| 2010/05/11 | 437 | 438 | 419 | 420 | -9 | -2.1% | 710,000 |
| 2010/05/10 | 421 | 430 | 421 | 429 | +6 | +1.4% | 582,000 |
| 2010/05/07 | 414 | 428 | 412 | 423 | -12 | -2.8% | 1,390,000 |
| 2010/05/06 | 446 | 446 | 435 | 435 | -19 | -4.2% | 1,030,000 |
| 2010/04/30 | 454 | 458 | 453 | 454 | +5 | +1.1% | 908,000 |
| 2010/04/28 | 456 | 456 | 448 | 449 | -15 | -3.2% | 1,056,000 |
| 2010/04/27 | 465 | 467 | 461 | 464 | -6 | -1.3% | 1,080,000 |
| 2010/04/26 | 470 | 475 | 468 | 470 | +8 | +1.7% | 1,054,000 |
| 2010/04/23 | 453 | 462 | 451 | 462 | +10 | +2.2% | 1,494,000 |
| 2010/04/22 | 454 | 455 | 448 | 452 | -1 | -0.2% | 1,017,000 |
| 2010/04/21 | 443 | 453 | 441 | 453 | +10 | +2.3% | 1,137,000 |
| 2010/04/20 | 443 | 448 | 442 | 443 | ±0 | ±0% | 607,000 |
| 2010/04/19 | 447 | 449 | 441 | 443 | -6 | -1.3% | 1,198,000 |
| 2010/04/16 | 445 | 452 | 441 | 449 | -24 | -5.1% | 3,770,000 |
| 2010/04/15 | 483 | 484 | 472 | 473 | -7 | -1.5% | 1,661,000 |
| 2010/04/14 | 479 | 481 | 472 | 480 | -4 | -0.8% | 1,557,000 |
| 2010/04/13 | 489 | 498 | 481 | 484 | +3 | +0.6% | 3,222,000 |
| 2010/04/12 | 480 | 483 | 478 | 481 | +15 | +3.2% | 1,540,000 |
| 2010/04/09 | 461 | 468 | 459 | 466 | +4 | +0.9% | 939,000 |
| 2010/04/08 | 464 | 466 | 460 | 462 | -7 | -1.5% | 775,000 |
| 2010/04/07 | 469 | 471 | 466 | 469 | +4 | +0.9% | 805,000 |
| 2010/04/06 | 475 | 475 | 463 | 465 | -8 | -1.7% | 1,221,000 |
| 2010/04/05 | 474 | 476 | 470 | 473 | +5 | +1.1% | 1,168,000 |
| 2010/04/02 | 470 | 470 | 462 | 468 | +3 | +0.6% | 564,000 |
3401～
3450
件表示中 / 3451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 | 275,100円 | -4.6% | -38.9% | 4.18% | 6.82倍 | 0.62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 |
| 大有機 | 323,500円 | +7.2% | +0.6% | 1.79% | 25.32倍 | 1.59倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 高砂香 | 359,000円 | +7.1% | -49.7% | 1.95% | 34.96倍 | 0.54倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 住精化 | 505,000円 | -0.0% | -17.7% | 3.96% | 13.43倍 | 0.72倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 223,900円 | +8.1% | -8.9% | 3.57% | 11.07倍 | 0.62倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
