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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 4,300 | 4,300 | 4,220 | 4,280 | +10 | +0.2% | 66,200 |
| 2026/08/06 | 4,205 | 4,290 | 4,205 | 4,270 | +30 | +0.7% | 58,600 |
| 2026/08/05 | 4,145 | 4,255 | 4,145 | 4,240 | +95 | +2.3% | 59,200 |
| 2026/08/04 | 4,060 | 4,170 | 4,035 | 4,145 | +25 | +0.6% | 80,500 |
| 2026/08/03 | 4,045 | 4,125 | 4,005 | 4,120 | +140 | +3.5% | 104,100 |
| 2026/07/31 | 4,130 | 4,175 | 3,980 | 3,980 | -120 | -2.9% | 273,500 |
| 2026/07/30 | 4,085 | 4,145 | 4,025 | 4,100 | -5 | -0.1% | 111,000 |
| 2026/07/29 | 4,190 | 4,200 | 4,030 | 4,105 | -45 | -1.1% | 138,900 |
| 2026/07/28 | 4,220 | 4,250 | 4,105 | 4,150 | -45 | -1.1% | 104,800 |
| 2026/07/27 | 4,140 | 4,205 | 4,115 | 4,195 | +70 | +1.7% | 75,500 |
| 2026/07/24 | 4,100 | 4,150 | 4,100 | 4,125 | -35 | -0.8% | 39,300 |
| 2026/07/23 | 4,165 | 4,185 | 4,140 | 4,160 | -5 | -0.1% | 37,800 |
| 2026/07/22 | 4,195 | 4,220 | 4,150 | 4,165 | +10 | +0.2% | 54,000 |
| 2026/07/21 | 4,160 | 4,160 | 4,110 | 4,155 | +65 | +1.6% | 63,400 |
| 2026/07/17 | 4,115 | 4,185 | 4,015 | 4,090 | -80 | -1.9% | 73,000 |
| 2026/07/16 | 4,275 | 4,285 | 4,140 | 4,170 | -95 | -2.2% | 37,100 |
| 2026/07/15 | 4,230 | 4,270 | 4,215 | 4,265 | +75 | +1.8% | 52,400 |
| 2026/07/14 | 4,120 | 4,215 | 4,105 | 4,190 | +55 | +1.3% | 45,200 |
| 2026/07/13 | 4,220 | 4,230 | 4,115 | 4,135 | -30 | -0.7% | 44,000 |
| 2026/07/10 | 4,275 | 4,275 | 4,155 | 4,165 | -40 | -1% | 44,600 |
| 2026/07/09 | 4,245 | 4,250 | 4,190 | 4,205 | -5 | -0.1% | 45,700 |
| 2026/07/08 | 4,255 | 4,310 | 4,205 | 4,210 | -95 | -2.2% | 60,900 |
| 2026/07/07 | 4,435 | 4,465 | 4,275 | 4,305 | -95 | -2.2% | 61,800 |
| 2026/07/06 | 4,430 | 4,445 | 4,340 | 4,400 | -10 | -0.2% | 63,200 |
| 2026/07/03 | 4,430 | 4,455 | 4,340 | 4,410 | +10 | +0.2% | 71,000 |
| 2026/07/02 | 4,425 | 4,495 | 4,365 | 4,400 | -50 | -1.1% | 60,100 |
| 2026/07/01 | 4,390 | 4,555 | 4,385 | 4,450 | +30 | +0.7% | 111,100 |
| 2026/06/30 | 4,300 | 4,440 | 4,295 | 4,420 | +90 | +2.1% | 85,100 |
| 2026/06/29 | 4,335 | 4,405 | 4,290 | 4,330 | -65 | -1.5% | 107,800 |
| 2026/06/26 | 4,485 | 4,500 | 4,345 | 4,395 | -110 | -2.4% | 142,600 |
| 2026/06/25 | 4,205 | 4,520 | 4,180 | 4,505 | +370 | +8.9% | 175,000 |
| 2026/06/24 | 4,170 | 4,180 | 4,080 | 4,135 | -40 | -1% | 66,700 |
| 2026/06/23 | 4,220 | 4,290 | 4,160 | 4,175 | +10 | +0.2% | 115,700 |
| 2026/06/22 | 4,175 | 4,260 | 4,140 | 4,165 | ±0 | ±0% | 84,100 |
| 2026/06/19 | 4,120 | 4,165 | 4,115 | 4,165 | +65 | +1.6% | 92,100 |
| 2026/06/18 | 4,145 | 4,145 | 4,095 | 4,100 | ±0 | ±0% | 39,400 |
| 2026/06/17 | 4,130 | 4,140 | 4,080 | 4,100 | -30 | -0.7% | 45,000 |
| 2026/06/16 | 4,080 | 4,160 | 4,070 | 4,130 | ±0 | ±0% | 64,000 |
| 2026/06/15 | 4,115 | 4,190 | 4,090 | 4,130 | +65 | +1.6% | 62,800 |
| 2026/06/12 | 4,070 | 4,125 | 4,030 | 4,065 | +65 | +1.6% | 67,400 |
| 2026/06/11 | 4,010 | 4,015 | 3,950 | 4,000 | -5 | -0.1% | 49,100 |
| 2026/06/10 | 4,035 | 4,080 | 3,965 | 4,005 | -55 | -1.4% | 68,900 |
| 2026/06/09 | 4,045 | 4,060 | 3,980 | 4,060 | +75 | +1.9% | 111,000 |
| 2026/06/08 | 3,880 | 3,985 | 3,870 | 3,985 | +35 | +0.9% | 130,800 |
| 2026/06/05 | 4,005 | 4,030 | 3,940 | 3,950 | -55 | -1.4% | 86,200 |
| 2026/06/04 | 4,030 | 4,050 | 3,950 | 4,005 | -45 | -1.1% | 63,000 |
| 2026/06/03 | 4,020 | 4,075 | 4,005 | 4,050 | +35 | +0.9% | 78,700 |
| 2026/06/02 | 4,000 | 4,030 | 3,880 | 4,015 | -45 | -1.1% | 74,000 |
| 2026/06/01 | 4,105 | 4,105 | 3,965 | 4,060 | -45 | -1.1% | 99,900 |
| 2026/05/29 | 3,950 | 4,145 | 3,950 | 4,105 | +170 | +4.3% | 136,500 |
1～
50
件表示中 / 4001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 | 428,000円 | +13.5% | -16.1% | 3.97% | 14.74倍 | 0.86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 |
| サカタインクス | 248,000円 | +7.1% | +15.9% | 4.03% | 10.25倍 | 1.01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 |
| 旭有機材 | 602,000円 | +12.4% | +9.4% | 2.16% | 18.55倍 | 1.40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 |
| 東洋合成 | 1,354,000円 | +13.2% | +28.1% | 0.37% | 33.58倍 | 3.91倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| トリケミカル | 337,500円 | +13.1% | -11.1% | 1.04% | 23.84倍 | 3.03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。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
