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 |
---|---|---|---|---|---|---|---|
2020/10/27 | 2,288 | 2,296 | 2,231 | 2,245 | -58 | -2.5% | 129,300 |
2020/10/26 | 2,296 | 2,319 | 2,282 | 2,303 | +7 | +0.3% | 143,100 |
2020/10/23 | 2,268 | 2,315 | 2,256 | 2,296 | +32 | +1.4% | 103,800 |
2020/10/22 | 2,279 | 2,290 | 2,261 | 2,264 | -54 | -2.3% | 113,400 |
2020/10/21 | 2,270 | 2,332 | 2,270 | 2,318 | +40 | +1.8% | 65,400 |
2020/10/20 | 2,277 | 2,304 | 2,271 | 2,278 | +4 | +0.2% | 131,600 |
2020/10/19 | 2,260 | 2,291 | 2,260 | 2,274 | +24 | +1.1% | 73,200 |
2020/10/16 | 2,230 | 2,266 | 2,227 | 2,250 | +4 | +0.2% | 96,900 |
2020/10/15 | 2,271 | 2,287 | 2,242 | 2,246 | -26 | -1.1% | 59,900 |
2020/10/14 | 2,268 | 2,281 | 2,254 | 2,272 | -20 | -0.9% | 63,000 |
2020/10/13 | 2,249 | 2,301 | 2,246 | 2,292 | +35 | +1.6% | 82,700 |
2020/10/12 | 2,250 | 2,260 | 2,229 | 2,257 | -3 | -0.1% | 57,700 |
2020/10/09 | 2,276 | 2,277 | 2,247 | 2,260 | -8 | -0.4% | 81,600 |
2020/10/08 | 2,260 | 2,293 | 2,260 | 2,268 | +8 | +0.4% | 120,800 |
2020/10/07 | 2,230 | 2,270 | 2,215 | 2,260 | +21 | +0.9% | 82,500 |
2020/10/06 | 2,246 | 2,251 | 2,224 | 2,239 | +13 | +0.6% | 94,900 |
2020/10/05 | 2,214 | 2,253 | 2,203 | 2,226 | +56 | +2.6% | 132,700 |
2020/10/02 | 2,183 | 2,213 | 2,161 | 2,170 | - | - | 145,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,233 | 2,233 | 2,182 | 2,183 | -50 | -2.2% | 114,100 |
2020/09/29 | 2,236 | 2,262 | 2,215 | 2,233 | -31 | -1.4% | 158,400 |
2020/09/28 | 2,270 | 2,281 | 2,239 | 2,264 | +18 | +0.8% | 166,600 |
2020/09/25 | 2,265 | 2,270 | 2,233 | 2,246 | +20 | +0.9% | 84,400 |
2020/09/24 | 2,270 | 2,272 | 2,224 | 2,226 | -37 | -1.6% | 102,800 |
2020/09/23 | 2,248 | 2,276 | 2,212 | 2,263 | -23 | -1% | 174,600 |
2020/09/18 | 2,229 | 2,302 | 2,205 | 2,286 | +89 | +4.1% | 224,700 |
2020/09/17 | 2,194 | 2,210 | 2,187 | 2,197 | +3 | +0.1% | 84,200 |
2020/09/16 | 2,208 | 2,210 | 2,190 | 2,194 | -5 | -0.2% | 97,900 |
2020/09/15 | 2,218 | 2,218 | 2,184 | 2,199 | -36 | -1.6% | 58,200 |
2020/09/14 | 2,201 | 2,254 | 2,198 | 2,235 | +49 | +2.2% | 125,400 |
2020/09/11 | 2,151 | 2,240 | 2,151 | 2,186 | -15 | -0.7% | 118,500 |
2020/09/10 | 2,147 | 2,213 | 2,145 | 2,201 | +41 | +1.9% | 97,300 |
2020/09/09 | 2,105 | 2,173 | 2,100 | 2,160 | +9 | +0.4% | 111,300 |
2020/09/08 | 2,125 | 2,166 | 2,117 | 2,151 | +40 | +1.9% | 106,200 |
2020/09/07 | 2,091 | 2,152 | 2,090 | 2,111 | +11 | +0.5% | 91,000 |
2020/09/04 | 2,090 | 2,107 | 2,086 | 2,100 | -8 | -0.4% | 70,500 |
2020/09/03 | 2,123 | 2,150 | 2,107 | 2,108 | -7 | -0.3% | 82,300 |
2020/09/02 | 2,140 | 2,150 | 2,099 | 2,115 | -21 | -1% | 74,800 |
2020/09/01 | 2,097 | 2,147 | 2,080 | 2,136 | +23 | +1.1% | 69,800 |
2020/08/31 | 2,098 | 2,161 | 2,098 | 2,113 | +40 | +1.9% | 68,900 |
2020/08/28 | 2,087 | 2,137 | 2,053 | 2,073 | -8 | -0.4% | 126,100 |
2020/08/27 | 2,086 | 2,088 | 2,074 | 2,081 | -1 | ±0% | 26,400 |
2020/08/26 | 2,056 | 2,086 | 2,055 | 2,082 | +20 | +1% | 27,400 |
2020/08/25 | 2,065 | 2,084 | 2,047 | 2,062 | +46 | +2.3% | 61,900 |
2020/08/24 | 2,031 | 2,047 | 2,016 | 2,016 | -10 | -0.5% | 35,200 |
2020/08/21 | 2,019 | 2,041 | 2,019 | 2,026 | +11 | +0.5% | 17,200 |
2020/08/20 | 2,028 | 2,045 | 2,015 | 2,015 | -29 | -1.4% | 38,800 |
2020/08/19 | 2,075 | 2,075 | 2,044 | 2,044 | -35 | -1.7% | 35,800 |
2020/08/18 | 2,070 | 2,089 | 2,054 | 2,079 | +3 | +0.1% | 45,000 |
2020/08/17 | 2,078 | 2,096 | 2,075 | 2,076 | -13 | -0.6% | 27,800 |
1151~
1200
件表示中 / 3738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 | 303,000円 | +0.5% | -34.2% | 5.61% | 13.65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 |
旭有機材 | 407,000円 | -0.2% | -19.1% | 2.95% | 11.94倍 | 0.98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 |
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 |
ZACROS | 379,000円 | +4.2% | +4.2% | 3.54% | 9.25倍 | 0.76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 | 145,100円 | +10.7% | +91.7% | 2.76% | 23.31倍 | 0.94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