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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 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 |
| 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 |
3401～
3450
件表示中 / 3457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 | 345,500円 | -2.7% | -23.2% | 4.92% | 8.56倍 | 0.75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 |
| サカタインクス | 170,900円 | +4.7% | -9.8% | 2.34% | 10.46倍 | 0.87倍 |
|
印刷インキ３位、新聞、包装用に強み。北米やアジアなど海外先行。非インキ事業を育成中 |
| 旭有機材 | 455,500円 | -0.5% | -24.7% | 2.41% | 10.18倍 | 1.22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 |
| コニシ | 125,400円 | +4.5% | +1.8% | 2.63% | 11.04倍 | 1.03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 |
| 四国化ＨＤ | 191,200円 | +1.4% | -11.6% | 1.46% | 15.54倍 | 0.99倍 |
|
ラジアルタイヤ用不溶性硫黄をはじめとする化学品が柱。輸出多い。２３年１月持株会社制移行 |
市場注目の銘柄
チャート関連のコラム
