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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,000 | 4,080 | 3,965 | 3,965 | -40 | -1% | 214,000 |
| 2022/11/17 | 3,900 | 4,030 | 3,895 | 4,005 | +175 | +4.6% | 188,300 |
| 2022/11/16 | 3,820 | 3,860 | 3,805 | 3,830 | +25 | +0.7% | 66,500 |
| 2022/11/15 | 3,840 | 3,845 | 3,765 | 3,805 | -25 | -0.7% | 58,700 |
| 2022/11/14 | 3,815 | 3,850 | 3,805 | 3,830 | +25 | +0.7% | 98,400 |
| 2022/11/11 | 3,785 | 3,830 | 3,760 | 3,805 | +70 | +1.9% | 142,400 |
| 2022/11/10 | 3,685 | 3,760 | 3,645 | 3,735 | +15 | +0.4% | 101,500 |
| 2022/11/09 | 3,575 | 3,730 | 3,565 | 3,720 | +110 | +3% | 132,600 |
| 2022/11/08 | 3,545 | 3,615 | 3,480 | 3,610 | +155 | +4.5% | 173,400 |
| 2022/11/07 | 3,485 | 3,500 | 3,405 | 3,455 | +15 | +0.4% | 137,600 |
| 2022/11/04 | 3,490 | 3,495 | 3,385 | 3,440 | -50 | -1.4% | 175,700 |
| 2022/11/02 | 3,600 | 3,630 | 3,460 | 3,490 | +20 | +0.6% | 792,400 |
| 2022/11/01 | 3,500 | 3,500 | 3,410 | 3,470 | -40 | -1.1% | 310,100 |
| 2022/10/31 | 3,730 | 3,730 | 3,490 | 3,510 | +270 | +8.3% | 317,700 |
| 2022/10/28 | 3,255 | 3,290 | 3,230 | 3,240 | -45 | -1.4% | 191,400 |
| 2022/10/27 | 3,335 | 3,335 | 3,285 | 3,285 | -65 | -1.9% | 72,900 |
| 2022/10/26 | 3,440 | 3,460 | 3,350 | 3,350 | -85 | -2.5% | 98,500 |
| 2022/10/25 | 3,410 | 3,485 | 3,410 | 3,435 | +50 | +1.5% | 313,400 |
| 2022/10/24 | 3,395 | 3,415 | 3,365 | 3,385 | -15 | -0.4% | 154,000 |
| 2022/10/21 | 3,345 | 3,400 | 3,345 | 3,400 | +55 | +1.6% | 104,400 |
| 2022/10/20 | 3,335 | 3,360 | 3,330 | 3,345 | -20 | -0.6% | 75,300 |
| 2022/10/19 | 3,360 | 3,380 | 3,350 | 3,365 | +25 | +0.7% | 65,200 |
| 2022/10/18 | 3,360 | 3,360 | 3,325 | 3,340 | +10 | +0.3% | 59,300 |
| 2022/10/17 | 3,330 | 3,355 | 3,325 | 3,330 | -30 | -0.9% | 129,200 |
| 2022/10/14 | 3,320 | 3,370 | 3,300 | 3,360 | +55 | +1.7% | 159,100 |
| 2022/10/13 | 3,335 | 3,365 | 3,300 | 3,305 | -50 | -1.5% | 254,600 |
| 2022/10/12 | 3,355 | 3,370 | 3,330 | 3,355 | -15 | -0.4% | 93,800 |
| 2022/10/11 | 3,380 | 3,390 | 3,355 | 3,370 | -30 | -0.9% | 92,000 |
| 2022/10/07 | 3,380 | 3,400 | 3,360 | 3,400 | +20 | +0.6% | 78,900 |
| 2022/10/06 | 3,400 | 3,420 | 3,380 | 3,380 | -5 | -0.1% | 91,600 |
| 2022/10/05 | 3,415 | 3,425 | 3,380 | 3,385 | -35 | -1% | 79,500 |
| 2022/10/04 | 3,365 | 3,425 | 3,355 | 3,420 | +80 | +2.4% | 137,300 |
| 2022/10/03 | 3,340 | 3,375 | 3,320 | 3,340 | +15 | +0.5% | 171,300 |
| 2022/09/30 | 3,320 | 3,345 | 3,310 | 3,325 | +5 | +0.2% | 177,900 |
| 2022/09/29 | 3,330 | 3,350 | 3,275 | 3,320 | -15 | -0.4% | 300,800 |
| 2022/09/28 | 3,265 | 3,340 | 3,265 | 3,335 | +70 | +2.1% | 236,900 |
| 2022/09/27 | 3,280 | 3,320 | 3,265 | 3,265 | -5 | -0.2% | 288,600 |
| 2022/09/26 | 3,380 | 3,380 | 3,270 | 3,270 | -120 | -3.5% | 227,900 |
| 2022/09/22 | 3,240 | 3,390 | 3,240 | 3,390 | +150 | +4.6% | 389,000 |
| 2022/09/21 | 3,435 | 3,440 | 3,235 | 3,240 | -190 | -5.5% | 671,100 |
| 2022/09/20 | 3,440 | 3,460 | 3,420 | 3,430 | -5 | -0.1% | 96,300 |
| 2022/09/16 | 3,430 | 3,485 | 3,425 | 3,435 | -10 | -0.3% | 156,100 |
| 2022/09/15 | 3,490 | 3,500 | 3,435 | 3,445 | -40 | -1.1% | 104,400 |
| 2022/09/14 | 3,440 | 3,520 | 3,410 | 3,485 | +70 | +2% | 188,400 |
| 2022/09/13 | 3,550 | 3,560 | 3,395 | 3,415 | -45 | -1.3% | 194,000 |
| 2022/09/12 | 3,445 | 3,475 | 3,445 | 3,460 | +30 | +0.9% | 70,100 |
| 2022/09/09 | 3,425 | 3,455 | 3,415 | 3,430 | +5 | +0.1% | 101,200 |
| 2022/09/08 | 3,405 | 3,430 | 3,390 | 3,425 | +60 | +1.8% | 87,800 |
| 2022/09/07 | 3,350 | 3,370 | 3,325 | 3,365 | +10 | +0.3% | 84,400 |
| 2022/09/06 | 3,335 | 3,375 | 3,335 | 3,355 | +20 | +0.6% | 91,600 |
601～
650
件表示中 / 3692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 | 306,500円 | -9.6% | -27.5% | 5.55% | 11.69倍 | 0.66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 |
| 天 馬 | 356,500円 | +13.0% | -12.2% | 1.12% | 17.33倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| 松本油 | 1,749,000円 | -0.5% | -25.5% | 2.29% | 9.22倍 | 0.67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 |
| コニシ | 111,600円 | +4.5% | +0.1% | 3.41% | 9.14倍 | 0.86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 |
| ＺＡＣＲＯＳ | 397,000円 | +10.2% | +23.5% | 3.17% | 10.99倍 | 0.82倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
