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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/24 | 353 | 360 | 352 | 357 | +1 | +0.3% | 1,024,000 |
| 2010/06/23 | 354 | 357 | 353 | 356 | -4 | -1.1% | 862,000 |
| 2010/06/22 | 359 | 366 | 357 | 360 | -1 | -0.3% | 1,424,000 |
| 2010/06/21 | 357 | 362 | 355 | 361 | +9 | +2.6% | 1,750,000 |
| 2010/06/18 | 361 | 361 | 349 | 352 | -6 | -1.7% | 1,335,000 |
| 2010/06/17 | 362 | 365 | 356 | 358 | -2 | -0.6% | 1,093,000 |
| 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 |
3501～
3550
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
