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 |
|---|---|---|---|---|---|---|---|
| 2010/09/08 | 1,570 | 1,575 | 1,555 | 1,560 | -35 | -2.2% | 63,600 |
| 2010/09/07 | 1,600 | 1,620 | 1,590 | 1,595 | ±0 | ±0% | 116,000 |
| 2010/09/06 | 1,570 | 1,600 | 1,550 | 1,595 | +40 | +2.6% | 87,400 |
| 2010/09/03 | 1,525 | 1,555 | 1,525 | 1,555 | +20 | +1.3% | 114,600 |
| 2010/09/02 | 1,540 | 1,545 | 1,515 | 1,535 | +10 | +0.7% | 96,800 |
| 2010/09/01 | 1,520 | 1,535 | 1,495 | 1,525 | ±0 | ±0% | 126,200 |
| 2010/08/31 | 1,570 | 1,575 | 1,520 | 1,525 | -55 | -3.5% | 159,600 |
| 2010/08/30 | 1,595 | 1,615 | 1,570 | 1,580 | +25 | +1.6% | 174,200 |
| 2010/08/27 | 1,525 | 1,560 | 1,525 | 1,555 | +20 | +1.3% | 196,200 |
| 2010/08/26 | 1,530 | 1,550 | 1,530 | 1,535 | +20 | +1.3% | 150,800 |
| 2010/08/25 | 1,490 | 1,530 | 1,490 | 1,515 | -15 | -1% | 156,600 |
| 2010/08/24 | 1,525 | 1,535 | 1,505 | 1,530 | -10 | -0.6% | 148,600 |
| 2010/08/23 | 1,550 | 1,555 | 1,535 | 1,540 | -20 | -1.3% | 149,000 |
| 2010/08/20 | 1,585 | 1,585 | 1,555 | 1,560 | -25 | -1.6% | 129,000 |
| 2010/08/19 | 1,565 | 1,595 | 1,565 | 1,585 | +10 | +0.6% | 145,800 |
| 2010/08/18 | 1,575 | 1,590 | 1,570 | 1,575 | +10 | +0.6% | 169,400 |
| 2010/08/17 | 1,575 | 1,595 | 1,550 | 1,565 | -40 | -2.5% | 178,400 |
| 2010/08/16 | 1,600 | 1,615 | 1,590 | 1,605 | -30 | -1.8% | 115,600 |
| 2010/08/13 | 1,610 | 1,645 | 1,590 | 1,635 | +25 | +1.6% | 195,000 |
| 2010/08/12 | 1,590 | 1,620 | 1,575 | 1,610 | -40 | -2.4% | 264,000 |
| 2010/08/11 | 1,715 | 1,730 | 1,650 | 1,650 | -100 | -5.7% | 422,200 |
| 2010/08/10 | 1,830 | 1,830 | 1,725 | 1,750 | +40 | +2.3% | 472,400 |
| 2010/08/09 | 1,655 | 1,720 | 1,655 | 1,710 | +55 | +3.3% | 245,800 |
| 2010/08/06 | 1,650 | 1,670 | 1,640 | 1,655 | +5 | +0.3% | 191,800 |
| 2010/08/05 | 1,655 | 1,655 | 1,630 | 1,650 | +25 | +1.5% | 94,600 |
| 2010/08/04 | 1,650 | 1,650 | 1,615 | 1,625 | -35 | -2.1% | 119,400 |
| 2010/08/03 | 1,670 | 1,690 | 1,655 | 1,660 | +15 | +0.9% | 111,600 |
| 2010/08/02 | 1,675 | 1,695 | 1,640 | 1,645 | -30 | -1.8% | 106,800 |
| 2010/07/30 | 1,700 | 1,700 | 1,655 | 1,675 | -30 | -1.8% | 112,600 |
| 2010/07/29 | 1,720 | 1,720 | 1,700 | 1,705 | -20 | -1.2% | 78,400 |
| 2010/07/28 | 1,720 | 1,730 | 1,705 | 1,725 | +35 | +2.1% | 109,600 |
| 2010/07/27 | 1,690 | 1,710 | 1,685 | 1,690 | ±0 | ±0% | 84,200 |
| 2010/07/26 | 1,675 | 1,700 | 1,665 | 1,690 | +40 | +2.4% | 147,400 |
| 2010/07/23 | 1,670 | 1,675 | 1,640 | 1,650 | +15 | +0.9% | 153,600 |
| 2010/07/22 | 1,625 | 1,635 | 1,605 | 1,635 | +5 | +0.3% | 80,200 |
| 2010/07/21 | 1,675 | 1,680 | 1,605 | 1,630 | -45 | -2.7% | 236,000 |
| 2010/07/20 | 1,685 | 1,695 | 1,660 | 1,675 | -30 | -1.8% | 87,200 |
| 2010/07/16 | 1,720 | 1,740 | 1,695 | 1,705 | -15 | -0.9% | 170,800 |
| 2010/07/15 | 1,765 | 1,765 | 1,715 | 1,720 | -60 | -3.4% | 219,200 |
| 2010/07/14 | 1,770 | 1,795 | 1,760 | 1,780 | +30 | +1.7% | 129,400 |
| 2010/07/13 | 1,760 | 1,770 | 1,740 | 1,750 | +10 | +0.6% | 122,000 |
| 2010/07/12 | 1,785 | 1,790 | 1,740 | 1,740 | -40 | -2.2% | 176,200 |
| 2010/07/09 | 1,750 | 1,785 | 1,740 | 1,780 | +50 | +2.9% | 202,000 |
| 2010/07/08 | 1,730 | 1,735 | 1,720 | 1,730 | +45 | +2.7% | 182,400 |
| 2010/07/07 | 1,725 | 1,725 | 1,680 | 1,685 | -55 | -3.2% | 293,400 |
| 2010/07/06 | 1,725 | 1,745 | 1,675 | 1,740 | ±0 | ±0% | 229,200 |
| 2010/07/05 | 1,720 | 1,745 | 1,715 | 1,740 | +35 | +2.1% | 108,800 |
| 2010/07/02 | 1,680 | 1,710 | 1,680 | 1,705 | +10 | +0.6% | 92,400 |
| 2010/07/01 | 1,740 | 1,750 | 1,685 | 1,695 | -75 | -4.2% | 177,600 |
| 2010/06/30 | 1,750 | 1,770 | 1,720 | 1,770 | -20 | -1.1% | 278,200 |
3901～
3950
件表示中 / 4010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 | 450,500円 | +15.9% | -8.0% | 3.77% | 13.96倍 | 0.91倍 |
|
ガラス国内３位だが海外撤退など再構築の一方、電子材料やＥＶ電池用電解液に注力し多角化 |
| バルカー | 654,000円 | +17.8% | +54.0% | 3.06% | 13.25倍 | 2.16倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 旭有機材 | 596,000円 | +12.4% | +9.4% | 2.18% | 18.37倍 | 1.38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 |
| アース製薬 | 493,000円 | +4.9% | +7.4% | 2.64% | 17.43倍 | 1.33倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。２６年バスクリン統合 |
| クミアイ化 | 78,800円 | -5.0% | -18.4% | 3.05% | 14.83倍 | 0.61倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
