シーボンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,532 | 1,534 | 1,530 | 1,534 | +1 | +0.1% | 5,000 |
2023/10/03 | 1,538 | 1,538 | 1,532 | 1,533 | -4 | -0.3% | 3,700 |
2023/10/02 | 1,535 | 1,539 | 1,535 | 1,537 | +2 | +0.1% | 2,400 |
2023/09/29 | 1,542 | 1,542 | 1,535 | 1,535 | -6 | -0.4% | 3,200 |
2023/09/28 | 1,547 | 1,547 | 1,539 | 1,541 | -8 | -0.5% | 3,600 |
2023/09/27 | 1,549 | 1,549 | 1,541 | 1,549 | +9 | +0.6% | 4,100 |
2023/09/26 | 1,540 | 1,542 | 1,540 | 1,540 | ±0 | ±0% | 2,100 |
2023/09/25 | 1,540 | 1,546 | 1,539 | 1,540 | ±0 | ±0% | 3,700 |
2023/09/22 | 1,542 | 1,548 | 1,540 | 1,540 | -1 | -0.1% | 3,000 |
2023/09/21 | 1,541 | 1,546 | 1,541 | 1,541 | -4 | -0.3% | 3,300 |
2023/09/20 | 1,555 | 1,555 | 1,545 | 1,545 | -1 | -0.1% | 2,700 |
2023/09/19 | 1,550 | 1,550 | 1,546 | 1,546 | -4 | -0.3% | 3,400 |
2023/09/15 | 1,548 | 1,552 | 1,548 | 1,550 | +2 | +0.1% | 2,800 |
2023/09/14 | 1,546 | 1,548 | 1,545 | 1,548 | +2 | +0.1% | 1,100 |
2023/09/13 | 1,547 | 1,550 | 1,546 | 1,546 | -1 | -0.1% | 2,500 |
2023/09/12 | 1,552 | 1,552 | 1,546 | 1,547 | -2 | -0.1% | 3,100 |
2023/09/11 | 1,547 | 1,550 | 1,547 | 1,549 | -1 | -0.1% | 1,500 |
2023/09/08 | 1,548 | 1,553 | 1,548 | 1,550 | -3 | -0.2% | 3,300 |
2023/09/07 | 1,548 | 1,555 | 1,548 | 1,553 | +4 | +0.3% | 3,100 |
2023/09/06 | 1,552 | 1,552 | 1,549 | 1,549 | -3 | -0.2% | 1,800 |
2023/09/05 | 1,550 | 1,552 | 1,548 | 1,552 | +2 | +0.1% | 1,700 |
2023/09/04 | 1,552 | 1,554 | 1,548 | 1,550 | +2 | +0.1% | 2,200 |
2023/09/01 | 1,546 | 1,551 | 1,544 | 1,548 | +2 | +0.1% | 2,600 |
2023/08/31 | 1,550 | 1,552 | 1,546 | 1,546 | +1 | +0.1% | 2,600 |
2023/08/30 | 1,544 | 1,552 | 1,544 | 1,545 | +2 | +0.1% | 2,900 |
2023/08/29 | 1,543 | 1,545 | 1,543 | 1,543 | ±0 | ±0% | 900 |
2023/08/28 | 1,540 | 1,544 | 1,540 | 1,543 | +2 | +0.1% | 1,400 |
2023/08/25 | 1,545 | 1,547 | 1,541 | 1,541 | -4 | -0.3% | 2,400 |
2023/08/24 | 1,547 | 1,547 | 1,543 | 1,545 | +2 | +0.1% | 1,300 |
2023/08/23 | 1,550 | 1,550 | 1,541 | 1,543 | +2 | +0.1% | 2,400 |
2023/08/22 | 1,549 | 1,549 | 1,541 | 1,541 | +1 | +0.1% | 2,300 |
2023/08/21 | 1,550 | 1,550 | 1,540 | 1,540 | -10 | -0.6% | 3,600 |
2023/08/18 | 1,549 | 1,554 | 1,549 | 1,550 | +5 | +0.3% | 2,500 |
2023/08/17 | 1,544 | 1,549 | 1,544 | 1,545 | +1 | +0.1% | 2,300 |
2023/08/16 | 1,540 | 1,546 | 1,540 | 1,544 | +4 | +0.3% | 4,000 |
2023/08/15 | 1,540 | 1,543 | 1,538 | 1,540 | +3 | +0.2% | 2,200 |
2023/08/14 | 1,537 | 1,541 | 1,537 | 1,537 | ±0 | ±0% | 2,800 |
2023/08/10 | 1,536 | 1,542 | 1,535 | 1,537 | +1 | +0.1% | 3,500 |
2023/08/09 | 1,538 | 1,541 | 1,536 | 1,536 | -2 | -0.1% | 2,700 |
2023/08/08 | 1,538 | 1,541 | 1,535 | 1,538 | ±0 | ±0% | 2,800 |
2023/08/07 | 1,540 | 1,541 | 1,531 | 1,538 | -5 | -0.3% | 10,600 |
2023/08/04 | 1,543 | 1,545 | 1,543 | 1,543 | -1 | -0.1% | 2,700 |
2023/08/03 | 1,544 | 1,546 | 1,543 | 1,544 | -2 | -0.1% | 4,100 |
2023/08/02 | 1,546 | 1,550 | 1,546 | 1,546 | ±0 | ±0% | 3,100 |
2023/08/01 | 1,548 | 1,552 | 1,546 | 1,546 | -4 | -0.3% | 3,800 |
2023/07/31 | 1,546 | 1,553 | 1,546 | 1,550 | +6 | +0.4% | 4,900 |
2023/07/28 | 1,549 | 1,553 | 1,544 | 1,544 | -6 | -0.4% | 18,000 |
2023/07/27 | 1,553 | 1,554 | 1,550 | 1,550 | -1 | -0.1% | 1,500 |
2023/07/26 | 1,550 | 1,553 | 1,546 | 1,551 | -2 | -0.1% | 3,900 |
2023/07/25 | 1,554 | 1,557 | 1,550 | 1,553 | +2 | +0.1% | 1,700 |
151~
200
件表示中 / 2971件
類似銘柄と比較する
現在ご覧いただいている「シーボン」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 |
---|---|---|---|---|---|---|---|---|
シーボン | 139,600円 | +7.9% | +783.7% | 1.43% | 26.80倍 | 1.05倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
大伸化学 | 144,300円 | +7.8% | +17.1% | 2.77% | 9.71倍 | 0.41倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約3割。1000代理店で即納体制 |
Waqoo | 179,900円 | +18.9% | -78.0% | 0.00% | 108.51倍 | 3.19倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はSBCグループ |
タカギセイコー | 212,500円 | -3.1% | +4.1% | 1.88% | 5.23倍 | 0.45倍 |
|
工業用プラスチック成形品や成形用金型メーカー。2輪、4輪車両向けが主力、通信機器向けも |
サンエー化研 | 52,500円 | +3.5% | +828.6% | 3.43% | 24.28倍 | 0.27倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が3本柱 |
市場注目の銘柄
チャート関連のコラム