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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 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 |
151～
200
件表示中 / 3768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 | 339,500円 | +0.5% | -34.2% | 5.01% | 15.30倍 | 0.72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 |
| コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25倍 | 0.96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 |
| Ａｉロボティク | 757,000円 | +97.1% | +97.2% | 0.00% | 26.77倍 | 26.94倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 旭有機材 | 441,000円 | -0.2% | -19.1% | 2.72% | 12.94倍 | 1.07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 |
| 松本油 | 1,930,000円 | -4.4% | -19.3% | 2.07% | 10.39倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
