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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 2,825 | 2,851 | 2,810 | 2,833 | +21 | +0.7% | 74,600 |
| 2025/04/21 | 2,870 | 2,870 | 2,811 | 2,812 | -68 | -2.4% | 65,400 |
| 2025/04/18 | 2,850 | 2,888 | 2,840 | 2,880 | +30 | +1.1% | 75,600 |
| 2025/04/17 | 2,840 | 2,859 | 2,833 | 2,850 | +10 | +0.4% | 61,500 |
| 2025/04/16 | 2,880 | 2,897 | 2,827 | 2,840 | -47 | -1.6% | 87,300 |
| 2025/04/15 | 2,882 | 2,887 | 2,858 | 2,887 | +15 | +0.5% | 101,400 |
| 2025/04/14 | 2,893 | 2,909 | 2,868 | 2,872 | +29 | +1% | 95,700 |
| 2025/04/11 | 2,780 | 2,859 | 2,756 | 2,843 | -61 | -2.1% | 82,600 |
| 2025/04/10 | 2,928 | 2,928 | 2,864 | 2,904 | +226 | +8.4% | 146,800 |
| 2025/04/09 | 2,800 | 2,801 | 2,661 | 2,678 | -169 | -5.9% | 354,700 |
| 2025/04/08 | 2,783 | 2,866 | 2,783 | 2,847 | +182 | +6.8% | 145,400 |
| 2025/04/07 | 2,591 | 2,752 | 2,591 | 2,665 | -276 | -9.4% | 250,600 |
| 2025/04/04 | 3,005 | 3,045 | 2,867 | 2,941 | -179 | -5.7% | 253,900 |
| 2025/04/03 | 3,145 | 3,160 | 3,105 | 3,120 | -120 | -3.7% | 120,100 |
| 2025/04/02 | 3,260 | 3,275 | 3,215 | 3,240 | -25 | -0.8% | 46,700 |
| 2025/04/01 | 3,275 | 3,290 | 3,250 | 3,265 | +20 | +0.6% | 82,700 |
| 2025/03/31 | 3,305 | 3,305 | 3,230 | 3,245 | -105 | -3.1% | 111,600 |
| 2025/03/28 | 3,355 | 3,370 | 3,335 | 3,350 | -100 | -2.9% | 78,600 |
| 2025/03/27 | 3,400 | 3,450 | 3,385 | 3,450 | +30 | +0.9% | 84,900 |
| 2025/03/26 | 3,420 | 3,425 | 3,390 | 3,420 | +10 | +0.3% | 57,600 |
| 2025/03/25 | 3,430 | 3,430 | 3,390 | 3,410 | +10 | +0.3% | 42,400 |
| 2025/03/24 | 3,410 | 3,420 | 3,380 | 3,400 | -10 | -0.3% | 58,700 |
| 2025/03/21 | 3,430 | 3,450 | 3,410 | 3,410 | -30 | -0.9% | 87,600 |
| 2025/03/19 | 3,395 | 3,460 | 3,395 | 3,440 | +75 | +2.2% | 59,700 |
| 2025/03/18 | 3,375 | 3,380 | 3,355 | 3,365 | +10 | +0.3% | 44,100 |
| 2025/03/17 | 3,310 | 3,360 | 3,310 | 3,355 | +45 | +1.4% | 61,100 |
| 2025/03/14 | 3,300 | 3,325 | 3,295 | 3,310 | ±0 | ±0% | 55,100 |
| 2025/03/13 | 3,325 | 3,325 | 3,285 | 3,310 | -15 | -0.5% | 64,400 |
| 2025/03/12 | 3,300 | 3,335 | 3,290 | 3,325 | +20 | +0.6% | 56,800 |
| 2025/03/11 | 3,335 | 3,335 | 3,285 | 3,305 | -40 | -1.2% | 94,400 |
| 2025/03/10 | 3,385 | 3,395 | 3,345 | 3,345 | -20 | -0.6% | 82,400 |
| 2025/03/07 | 3,360 | 3,385 | 3,340 | 3,365 | +5 | +0.1% | 79,900 |
| 2025/03/06 | 3,335 | 3,375 | 3,325 | 3,360 | +40 | +1.2% | 74,300 |
| 2025/03/05 | 3,290 | 3,340 | 3,290 | 3,320 | +50 | +1.5% | 88,300 |
| 2025/03/04 | 3,280 | 3,315 | 3,260 | 3,270 | +5 | +0.2% | 90,700 |
| 2025/03/03 | 3,290 | 3,300 | 3,240 | 3,265 | +5 | +0.2% | 54,900 |
| 2025/02/28 | 3,220 | 3,260 | 3,215 | 3,260 | +35 | +1.1% | 100,000 |
| 2025/02/27 | 3,200 | 3,240 | 3,200 | 3,225 | +25 | +0.8% | 59,800 |
| 2025/02/26 | 3,200 | 3,220 | 3,160 | 3,200 | -25 | -0.8% | 106,300 |
| 2025/02/25 | 3,210 | 3,230 | 3,185 | 3,225 | +5 | +0.2% | 95,500 |
| 2025/02/21 | 3,230 | 3,275 | 3,200 | 3,220 | -5 | -0.2% | 117,600 |
| 2025/02/20 | 3,255 | 3,255 | 3,210 | 3,225 | -40 | -1.2% | 96,600 |
| 2025/02/19 | 3,270 | 3,335 | 3,260 | 3,265 | +10 | +0.3% | 90,100 |
| 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 |
51～
100
件表示中 / 3735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 | 297,700円 | +0.5% | -34.2% | 5.71% | 13.42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 | 356,500円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| ミルボン | 236,700円 | +5.7% | +0.5% | 3.72% | 14.84倍 | 1.58倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| ＺＡＣＲＯＳ | 375,000円 | +4.2% | +4.2% | 3.57% | 9.15倍 | 0.75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 |
| マンダム | 142,800円 | +10.7% | +91.7% | 2.80% | 22.94倍 | 0.92倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
市場注目の銘柄
チャート関連のコラム
