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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 376 | 377 | 365 | 367 | -5 | -1.3% | 1,421,000 |
| 2010/10/18 | 374 | 380 | 371 | 372 | +1 | +0.3% | 1,627,000 |
| 2010/10/15 | 368 | 375 | 366 | 371 | +2 | +0.5% | 1,847,000 |
| 2010/10/14 | 365 | 377 | 363 | 369 | +20 | +5.7% | 4,726,000 |
| 2010/10/13 | 350 | 356 | 348 | 349 | +4 | +1.2% | 1,245,000 |
| 2010/10/12 | 356 | 357 | 345 | 345 | -3 | -0.9% | 1,410,000 |
| 2010/10/08 | 350 | 355 | 346 | 348 | -2 | -0.6% | 1,865,000 |
| 2010/10/07 | 345 | 352 | 343 | 350 | +6 | +1.7% | 1,352,000 |
| 2010/10/06 | 340 | 344 | 338 | 344 | +9 | +2.7% | 941,000 |
| 2010/10/05 | 333 | 338 | 325 | 335 | +3 | +0.9% | 1,155,000 |
| 2010/10/04 | 331 | 335 | 330 | 332 | +4 | +1.2% | 728,000 |
| 2010/10/01 | 340 | 340 | 326 | 328 | -4 | -1.2% | 845,000 |
| 2010/09/30 | 337 | 340 | 330 | 332 | -2 | -0.6% | 924,000 |
| 2010/09/29 | 331 | 335 | 330 | 334 | +4 | +1.2% | 498,000 |
| 2010/09/28 | 332 | 335 | 329 | 330 | -3 | -0.9% | 532,000 |
| 2010/09/27 | 332 | 334 | 330 | 333 | +8 | +2.5% | 712,000 |
| 2010/09/24 | 325 | 331 | 324 | 325 | -3 | -0.9% | 963,000 |
| 2010/09/22 | 324 | 330 | 324 | 328 | +1 | +0.3% | 481,000 |
| 2010/09/21 | 334 | 337 | 325 | 327 | -7 | -2.1% | 872,000 |
| 2010/09/17 | 326 | 335 | 326 | 334 | +9 | +2.8% | 667,000 |
| 2010/09/16 | 328 | 328 | 320 | 325 | -1 | -0.3% | 890,000 |
| 2010/09/15 | 321 | 328 | 320 | 326 | +5 | +1.6% | 783,000 |
| 2010/09/14 | 323 | 325 | 319 | 321 | +1 | +0.3% | 954,000 |
| 2010/09/13 | 323 | 325 | 319 | 320 | ±0 | ±0% | 882,000 |
| 2010/09/10 | 320 | 324 | 318 | 320 | +5 | +1.6% | 749,000 |
| 2010/09/09 | 318 | 320 | 314 | 315 | +3 | +1% | 492,000 |
| 2010/09/08 | 314 | 315 | 311 | 312 | -7 | -2.2% | 318,000 |
| 2010/09/07 | 320 | 324 | 318 | 319 | ±0 | ±0% | 580,000 |
| 2010/09/06 | 314 | 320 | 310 | 319 | +8 | +2.6% | 437,000 |
| 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 |
3451～
3500
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
