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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,250 | 3,255 | 3,215 | 3,255 | +5 | +0.2% | 53,700 |
| 2025/02/17 | 3,260 | 3,280 | 3,245 | 3,250 | -10 | -0.3% | 54,900 |
| 2025/02/14 | 3,270 | 3,275 | 3,240 | 3,260 | +5 | +0.2% | 53,700 |
| 2025/02/13 | 3,185 | 3,260 | 3,170 | 3,255 | +125 | +4% | 100,900 |
| 2025/02/12 | 3,160 | 3,170 | 3,105 | 3,130 | -85 | -2.6% | 201,200 |
| 2025/02/10 | 3,205 | 3,230 | 3,190 | 3,215 | +30 | +0.9% | 87,300 |
| 2025/02/07 | 3,205 | 3,225 | 3,185 | 3,185 | -25 | -0.8% | 55,000 |
| 2025/02/06 | 3,225 | 3,235 | 3,205 | 3,210 | -15 | -0.5% | 43,600 |
| 2025/02/05 | 3,255 | 3,260 | 3,210 | 3,225 | +15 | +0.5% | 46,400 |
| 2025/02/04 | 3,260 | 3,275 | 3,200 | 3,210 | -25 | -0.8% | 46,100 |
| 2025/02/03 | 3,275 | 3,290 | 3,225 | 3,235 | -55 | -1.7% | 90,000 |
| 2025/01/31 | 3,295 | 3,295 | 3,270 | 3,290 | -10 | -0.3% | 59,200 |
| 2025/01/30 | 3,270 | 3,300 | 3,265 | 3,300 | +25 | +0.8% | 37,000 |
| 2025/01/29 | 3,300 | 3,305 | 3,265 | 3,275 | -15 | -0.5% | 56,800 |
| 2025/01/28 | 3,285 | 3,320 | 3,280 | 3,290 | -20 | -0.6% | 45,300 |
| 2025/01/27 | 3,320 | 3,325 | 3,300 | 3,310 | +30 | +0.9% | 47,400 |
| 2025/01/24 | 3,285 | 3,320 | 3,270 | 3,280 | +25 | +0.8% | 54,700 |
| 2025/01/23 | 3,250 | 3,270 | 3,240 | 3,255 | ±0 | ±0% | 41,200 |
| 2025/01/22 | 3,255 | 3,275 | 3,245 | 3,255 | -10 | -0.3% | 41,700 |
| 2025/01/21 | 3,250 | 3,265 | 3,245 | 3,265 | +20 | +0.6% | 28,500 |
| 2025/01/20 | 3,225 | 3,255 | 3,215 | 3,245 | +55 | +1.7% | 49,600 |
| 2025/01/17 | 3,170 | 3,200 | 3,150 | 3,190 | +5 | +0.2% | 58,200 |
| 2025/01/16 | 3,185 | 3,205 | 3,165 | 3,185 | +40 | +1.3% | 87,200 |
| 2025/01/15 | 3,150 | 3,175 | 3,135 | 3,145 | -5 | -0.2% | 69,300 |
| 2025/01/14 | 3,220 | 3,240 | 3,130 | 3,150 | -100 | -3.1% | 156,000 |
| 2025/01/10 | 3,260 | 3,285 | 3,230 | 3,250 | -20 | -0.6% | 59,500 |
| 2025/01/09 | 3,300 | 3,305 | 3,260 | 3,270 | -40 | -1.2% | 73,700 |
| 2025/01/08 | 3,360 | 3,395 | 3,310 | 3,310 | -30 | -0.9% | 78,400 |
| 2025/01/07 | 3,330 | 3,360 | 3,300 | 3,340 | +25 | +0.8% | 77,800 |
| 2025/01/06 | 3,340 | 3,345 | 3,285 | 3,315 | -5 | -0.2% | 108,000 |
| 2024/12/30 | 3,310 | 3,325 | 3,300 | 3,320 | +20 | +0.6% | 56,400 |
| 2024/12/27 | 3,280 | 3,300 | 3,265 | 3,300 | +30 | +0.9% | 56,900 |
| 2024/12/26 | 3,250 | 3,270 | 3,245 | 3,270 | +20 | +0.6% | 58,800 |
| 2024/12/25 | 3,245 | 3,250 | 3,215 | 3,250 | +30 | +0.9% | 52,700 |
| 2024/12/24 | 3,250 | 3,250 | 3,215 | 3,220 | -20 | -0.6% | 41,500 |
| 2024/12/23 | 3,205 | 3,240 | 3,205 | 3,240 | +35 | +1.1% | 53,100 |
| 2024/12/20 | 3,260 | 3,260 | 3,205 | 3,205 | -40 | -1.2% | 99,700 |
| 2024/12/19 | 3,170 | 3,255 | 3,170 | 3,245 | +35 | +1.1% | 53,700 |
| 2024/12/18 | 3,190 | 3,210 | 3,175 | 3,210 | +20 | +0.6% | 69,100 |
| 2024/12/17 | 3,240 | 3,240 | 3,190 | 3,190 | -30 | -0.9% | 68,500 |
| 2024/12/16 | 3,230 | 3,255 | 3,220 | 3,220 | -15 | -0.5% | 46,200 |
| 2024/12/13 | 3,230 | 3,260 | 3,220 | 3,235 | -30 | -0.9% | 59,200 |
| 2024/12/12 | 3,260 | 3,275 | 3,235 | 3,265 | +10 | +0.3% | 56,200 |
| 2024/12/11 | 3,250 | 3,265 | 3,215 | 3,255 | -5 | -0.2% | 81,000 |
| 2024/12/10 | 3,275 | 3,290 | 3,235 | 3,260 | +5 | +0.2% | 144,400 |
| 2024/12/09 | 3,230 | 3,265 | 3,220 | 3,255 | +25 | +0.8% | 75,000 |
| 2024/12/06 | 3,280 | 3,280 | 3,230 | 3,230 | -55 | -1.7% | 64,700 |
| 2024/12/05 | 3,300 | 3,310 | 3,275 | 3,285 | +5 | +0.2% | 39,100 |
| 2024/12/04 | 3,340 | 3,340 | 3,260 | 3,280 | -60 | -1.8% | 59,700 |
| 2024/12/03 | 3,305 | 3,360 | 3,305 | 3,340 | +40 | +1.2% | 74,200 |
51～
100
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 | 298,200円 | -9.6% | -27.5% | 5.70% | 11.37倍 | 0.64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 | 356,000円 | +13.0% | -12.2% | 1.12% | 17.31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 | 1,750,000円 | -0.5% | -25.5% | 2.29% | 9.23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 | 109,000円 | +4.5% | +0.1% | 3.49% | 8.93倍 | 0.84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 | 394,000円 | +10.2% | +23.5% | 3.20% | 10.91倍 | 0.81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
