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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 2,846 | 2,915 | 2,833 | 2,885 | +51 | +1.8% | 87,500 |
| 2022/12/26 | 2,930 | 2,930 | 2,782 | 2,834 | +4 | +0.1% | 133,100 |
| 2022/12/23 | 2,879 | 2,893 | 2,826 | 2,830 | -57 | -2% | 95,400 |
| 2022/12/22 | 2,990 | 2,990 | 2,869 | 2,887 | -33 | -1.1% | 111,900 |
| 2022/12/21 | 3,030 | 3,045 | 2,919 | 2,920 | -125 | -4.1% | 107,100 |
| 2022/12/20 | 3,110 | 3,160 | 3,035 | 3,045 | -60 | -1.9% | 147,200 |
| 2022/12/19 | 3,075 | 3,120 | 3,060 | 3,105 | +50 | +1.6% | 85,000 |
| 2022/12/16 | 3,085 | 3,115 | 3,040 | 3,055 | -60 | -1.9% | 845,200 |
| 2022/12/15 | 3,095 | 3,135 | 3,080 | 3,115 | +35 | +1.1% | 127,200 |
| 2022/12/14 | 3,150 | 3,150 | 3,075 | 3,080 | -70 | -2.2% | 149,500 |
| 2022/12/13 | 3,255 | 3,265 | 3,150 | 3,150 | -100 | -3.1% | 126,800 |
| 2022/12/12 | 3,320 | 3,320 | 3,250 | 3,250 | -75 | -2.3% | 90,700 |
| 2022/12/09 | 3,320 | 3,345 | 3,305 | 3,325 | -20 | -0.6% | 81,600 |
| 2022/12/08 | 3,440 | 3,450 | 3,340 | 3,345 | -100 | -2.9% | 85,200 |
| 2022/12/07 | 3,415 | 3,470 | 3,400 | 3,445 | ±0 | ±0% | 105,000 |
| 2022/12/06 | 3,285 | 3,485 | 3,285 | 3,445 | +160 | +4.9% | 174,300 |
| 2022/12/05 | 3,315 | 3,335 | 3,285 | 3,285 | -55 | -1.6% | 125,800 |
| 2022/12/02 | 3,415 | 3,415 | 3,340 | 3,340 | -145 | -4.2% | 155,000 |
| 2022/12/01 | 3,510 | 3,540 | 3,470 | 3,485 | -10 | -0.3% | 119,600 |
| 2022/11/30 | 3,555 | 3,590 | 3,485 | 3,495 | -90 | -2.5% | 224,200 |
| 2022/11/29 | 3,630 | 3,670 | 3,585 | 3,585 | -100 | -2.7% | 84,400 |
| 2022/11/28 | 3,675 | 3,705 | 3,665 | 3,685 | +15 | +0.4% | 67,900 |
| 2022/11/25 | 3,670 | 3,715 | 3,655 | 3,670 | ±0 | ±0% | 77,700 |
| 2022/11/24 | 3,580 | 3,695 | 3,560 | 3,670 | +30 | +0.8% | 160,100 |
| 2022/11/22 | 3,720 | 3,720 | 3,620 | 3,640 | -115 | -3.1% | 202,300 |
| 2022/11/21 | 3,900 | 3,900 | 3,755 | 3,755 | -210 | -5.3% | 214,800 |
| 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 |
651～
700
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
