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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 3,620 | 3,625 | 3,575 | 3,590 | -5 | -0.1% | 68,900 |
| 2024/05/31 | 3,540 | 3,625 | 3,535 | 3,595 | +90 | +2.6% | 117,400 |
| 2024/05/30 | 3,470 | 3,530 | 3,450 | 3,505 | +35 | +1% | 86,300 |
| 2024/05/29 | 3,565 | 3,565 | 3,460 | 3,470 | -95 | -2.7% | 103,600 |
| 2024/05/28 | 3,625 | 3,660 | 3,545 | 3,565 | -50 | -1.4% | 102,600 |
| 2024/05/27 | 3,600 | 3,630 | 3,585 | 3,615 | +25 | +0.7% | 51,600 |
| 2024/05/24 | 3,540 | 3,630 | 3,520 | 3,590 | +40 | +1.1% | 95,800 |
| 2024/05/23 | 3,525 | 3,610 | 3,480 | 3,550 | +20 | +0.6% | 158,900 |
| 2024/05/22 | 3,575 | 3,575 | 3,495 | 3,530 | -35 | -1% | 96,400 |
| 2024/05/21 | 3,575 | 3,660 | 3,545 | 3,565 | -20 | -0.6% | 156,200 |
| 2024/05/20 | 3,480 | 3,585 | 3,480 | 3,585 | +130 | +3.8% | 224,600 |
| 2024/05/17 | 3,350 | 3,475 | 3,350 | 3,455 | +65 | +1.9% | 195,500 |
| 2024/05/16 | 3,420 | 3,450 | 3,380 | 3,390 | -20 | -0.6% | 130,000 |
| 2024/05/15 | 3,455 | 3,490 | 3,385 | 3,410 | -30 | -0.9% | 201,600 |
| 2024/05/14 | 3,330 | 3,450 | 3,270 | 3,440 | +155 | +4.7% | 546,300 |
| 2024/05/13 | 3,285 | 3,285 | 3,225 | 3,285 | +500 | +18% | 966,000 |
| 2024/05/10 | 2,775 | 2,790 | 2,767 | 2,785 | +34 | +1.2% | 124,200 |
| 2024/05/09 | 2,711 | 2,775 | 2,711 | 2,751 | +41 | +1.5% | 128,000 |
| 2024/05/08 | 2,750 | 2,760 | 2,710 | 2,710 | -62 | -2.2% | 121,300 |
| 2024/05/07 | 2,780 | 2,780 | 2,746 | 2,772 | +5 | +0.2% | 127,600 |
| 2024/05/02 | 2,778 | 2,778 | 2,750 | 2,767 | -11 | -0.4% | 48,900 |
| 2024/05/01 | 2,795 | 2,795 | 2,763 | 2,778 | -22 | -0.8% | 70,700 |
| 2024/04/30 | 2,798 | 2,810 | 2,783 | 2,800 | +38 | +1.4% | 73,500 |
| 2024/04/26 | 2,735 | 2,768 | 2,717 | 2,762 | +28 | +1% | 94,600 |
| 2024/04/25 | 2,763 | 2,763 | 2,734 | 2,734 | -29 | -1% | 43,100 |
| 2024/04/24 | 2,768 | 2,777 | 2,745 | 2,763 | +8 | +0.3% | 73,700 |
| 2024/04/23 | 2,760 | 2,770 | 2,745 | 2,755 | -4 | -0.1% | 47,700 |
| 2024/04/22 | 2,750 | 2,759 | 2,738 | 2,759 | +42 | +1.5% | 52,600 |
| 2024/04/19 | 2,766 | 2,771 | 2,710 | 2,717 | -54 | -1.9% | 116,700 |
| 2024/04/18 | 2,738 | 2,784 | 2,738 | 2,771 | +27 | +1% | 73,700 |
| 2024/04/17 | 2,787 | 2,787 | 2,724 | 2,744 | -22 | -0.8% | 152,300 |
| 2024/04/16 | 2,825 | 2,825 | 2,766 | 2,766 | -64 | -2.3% | 98,400 |
| 2024/04/15 | 2,808 | 2,830 | 2,803 | 2,830 | +16 | +0.6% | 50,200 |
| 2024/04/12 | 2,803 | 2,818 | 2,797 | 2,814 | ±0 | ±0% | 101,100 |
| 2024/04/11 | 2,812 | 2,832 | 2,791 | 2,814 | -24 | -0.8% | 60,800 |
| 2024/04/10 | 2,854 | 2,869 | 2,837 | 2,838 | -38 | -1.3% | 85,700 |
| 2024/04/09 | 2,849 | 2,878 | 2,840 | 2,876 | +43 | +1.5% | 122,900 |
| 2024/04/08 | 2,810 | 2,837 | 2,784 | 2,833 | +45 | +1.6% | 104,700 |
| 2024/04/05 | 2,775 | 2,797 | 2,769 | 2,788 | +3 | +0.1% | 79,300 |
| 2024/04/04 | 2,822 | 2,822 | 2,785 | 2,785 | -20 | -0.7% | 71,100 |
| 2024/04/03 | 2,790 | 2,818 | 2,775 | 2,805 | -6 | -0.2% | 151,900 |
| 2024/04/02 | 2,862 | 2,862 | 2,801 | 2,811 | -32 | -1.1% | 83,900 |
| 2024/04/01 | 2,905 | 2,911 | 2,840 | 2,843 | -59 | -2% | 73,300 |
| 2024/03/29 | 2,863 | 2,902 | 2,860 | 2,902 | +55 | +1.9% | 71,900 |
| 2024/03/28 | 2,862 | 2,887 | 2,843 | 2,847 | -53 | -1.8% | 88,400 |
| 2024/03/27 | 2,895 | 2,924 | 2,892 | 2,900 | +12 | +0.4% | 108,600 |
| 2024/03/26 | 2,900 | 2,900 | 2,866 | 2,888 | -12 | -0.4% | 109,100 |
| 2024/03/25 | 2,885 | 2,920 | 2,880 | 2,900 | +14 | +0.5% | 133,000 |
| 2024/03/22 | 2,870 | 2,888 | 2,856 | 2,886 | +24 | +0.8% | 96,600 |
| 2024/03/21 | 2,859 | 2,862 | 2,843 | 2,862 | +26 | +0.9% | 79,000 |
301～
350
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
