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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/21 | 3,370 | 3,370 | 3,305 | 3,305 | -65 | -1.9% | 48,400 |
| 2024/11/20 | 3,395 | 3,430 | 3,365 | 3,370 | -45 | -1.3% | 50,000 |
| 2024/11/19 | 3,375 | 3,430 | 3,375 | 3,415 | +25 | +0.7% | 63,600 |
| 2024/11/18 | 3,410 | 3,440 | 3,380 | 3,390 | -30 | -0.9% | 82,300 |
| 2024/11/15 | 3,445 | 3,460 | 3,410 | 3,420 | -10 | -0.3% | 121,300 |
| 2024/11/14 | 3,520 | 3,520 | 3,425 | 3,430 | -80 | -2.3% | 90,800 |
| 2024/11/13 | 3,460 | 3,510 | 3,450 | 3,510 | +50 | +1.4% | 82,300 |
| 2024/11/12 | 3,490 | 3,495 | 3,440 | 3,460 | -10 | -0.3% | 44,900 |
| 2024/11/11 | 3,460 | 3,470 | 3,425 | 3,470 | +25 | +0.7% | 53,900 |
| 2024/11/08 | 3,580 | 3,600 | 3,435 | 3,445 | -65 | -1.9% | 62,300 |
| 2024/11/07 | 3,420 | 3,520 | 3,415 | 3,510 | +50 | +1.4% | 149,700 |
| 2024/11/06 | 3,480 | 3,525 | 3,460 | 3,460 | -90 | -2.5% | 134,900 |
| 2024/11/05 | 3,445 | 3,550 | 3,420 | 3,550 | +115 | +3.3% | 51,300 |
| 2024/11/01 | 3,475 | 3,475 | 3,420 | 3,435 | -65 | -1.9% | 45,400 |
| 2024/10/31 | 3,470 | 3,515 | 3,460 | 3,500 | +25 | +0.7% | 86,300 |
| 2024/10/30 | 3,460 | 3,505 | 3,455 | 3,475 | +15 | +0.4% | 401,700 |
| 2024/10/29 | 3,445 | 3,490 | 3,445 | 3,460 | +15 | +0.4% | 46,300 |
| 2024/10/28 | 3,385 | 3,460 | 3,365 | 3,445 | +45 | +1.3% | 45,800 |
| 2024/10/25 | 3,420 | 3,435 | 3,385 | 3,400 | -20 | -0.6% | 58,800 |
| 2024/10/24 | 3,435 | 3,445 | 3,410 | 3,420 | -15 | -0.4% | 42,200 |
| 2024/10/23 | 3,400 | 3,455 | 3,400 | 3,435 | +35 | +1% | 62,400 |
| 2024/10/22 | 3,455 | 3,470 | 3,380 | 3,400 | -70 | -2% | 69,900 |
| 2024/10/21 | 3,505 | 3,525 | 3,470 | 3,470 | -45 | -1.3% | 42,100 |
| 2024/10/18 | 3,485 | 3,525 | 3,470 | 3,515 | +45 | +1.3% | 64,000 |
| 2024/10/17 | 3,485 | 3,505 | 3,460 | 3,470 | -20 | -0.6% | 49,700 |
| 2024/10/16 | 3,480 | 3,530 | 3,460 | 3,490 | -10 | -0.3% | 50,000 |
| 2024/10/15 | 3,500 | 3,525 | 3,490 | 3,500 | +15 | +0.4% | 46,000 |
| 2024/10/11 | 3,515 | 3,530 | 3,485 | 3,485 | -35 | -1% | 44,800 |
| 2024/10/10 | 3,525 | 3,530 | 3,485 | 3,520 | +10 | +0.3% | 36,800 |
| 2024/10/09 | 3,495 | 3,520 | 3,460 | 3,510 | +5 | +0.1% | 49,900 |
| 2024/10/08 | 3,465 | 3,515 | 3,465 | 3,505 | -5 | -0.1% | 54,300 |
| 2024/10/07 | 3,560 | 3,560 | 3,495 | 3,510 | +10 | +0.3% | 67,200 |
| 2024/10/04 | 3,490 | 3,510 | 3,475 | 3,500 | ±0 | ±0% | 44,900 |
| 2024/10/03 | 3,555 | 3,555 | 3,480 | 3,500 | +25 | +0.7% | 52,100 |
| 2024/10/02 | 3,455 | 3,490 | 3,445 | 3,475 | -10 | -0.3% | 55,600 |
| 2024/10/01 | 3,415 | 3,490 | 3,415 | 3,485 | +85 | +2.5% | 52,300 |
| 2024/09/30 | 3,370 | 3,420 | 3,360 | 3,400 | -80 | -2.3% | 90,700 |
| 2024/09/27 | 3,470 | 3,495 | 3,445 | 3,480 | -50 | -1.4% | 92,900 |
| 2024/09/26 | 3,485 | 3,535 | 3,475 | 3,530 | +75 | +2.2% | 131,800 |
| 2024/09/25 | 3,480 | 3,490 | 3,435 | 3,455 | -15 | -0.4% | 75,500 |
| 2024/09/24 | 3,510 | 3,510 | 3,465 | 3,470 | ±0 | ±0% | 59,300 |
| 2024/09/20 | 3,500 | 3,515 | 3,465 | 3,470 | +15 | +0.4% | 76,000 |
| 2024/09/19 | 3,460 | 3,470 | 3,425 | 3,455 | +55 | +1.6% | 44,200 |
101～
150
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
