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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
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
