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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/02 | 3,280 | 3,320 | 3,280 | 3,300 | -5 | -0.2% | 38,600 |
| 2024/11/29 | 3,310 | 3,325 | 3,300 | 3,305 | -15 | -0.5% | 31,800 |
| 2024/11/28 | 3,285 | 3,320 | 3,275 | 3,320 | +45 | +1.4% | 59,300 |
| 2024/11/27 | 3,330 | 3,330 | 3,235 | 3,275 | -60 | -1.8% | 69,900 |
| 2024/11/26 | 3,300 | 3,335 | 3,285 | 3,335 | +55 | +1.7% | 51,500 |
| 2024/11/25 | 3,370 | 3,375 | 3,280 | 3,280 | -55 | -1.6% | 101,700 |
| 2024/11/22 | 3,315 | 3,350 | 3,310 | 3,335 | +30 | +0.9% | 46,800 |
101～
150
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 | 297,800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 | 236,400円 | +5.7% | +0.5% | 3.72% | 14.82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
