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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,585 | 1,598 | 1,583 | 1,588 | -11 | -0.7% | 6,000 |
| 2023/05/24 | 1,600 | 1,602 | 1,590 | 1,599 | -2 | -0.1% | 1,800 |
| 2023/05/23 | 1,591 | 1,602 | 1,590 | 1,601 | +5 | +0.3% | 3,700 |
| 2023/05/22 | 1,604 | 1,604 | 1,596 | 1,596 | -8 | -0.5% | 2,100 |
| 2023/05/19 | 1,600 | 1,604 | 1,598 | 1,604 | -2 | -0.1% | 3,800 |
| 2023/05/18 | 1,605 | 1,606 | 1,597 | 1,606 | +1 | +0.1% | 4,900 |
| 2023/05/17 | 1,605 | 1,605 | 1,600 | 1,605 | -2 | -0.1% | 1,600 |
| 2023/05/16 | 1,602 | 1,607 | 1,596 | 1,607 | ±0 | ±0% | 3,400 |
| 2023/05/15 | 1,609 | 1,609 | 1,602 | 1,607 | -2 | -0.1% | 2,600 |
| 2023/05/12 | 1,600 | 1,614 | 1,594 | 1,609 | ±0 | ±0% | 2,300 |
| 2023/05/11 | 1,596 | 1,609 | 1,592 | 1,609 | +9 | +0.6% | 3,300 |
| 2023/05/10 | 1,605 | 1,605 | 1,595 | 1,600 | -3 | -0.2% | 3,700 |
| 2023/05/09 | 1,600 | 1,612 | 1,598 | 1,603 | +7 | +0.4% | 3,300 |
| 2023/05/08 | 1,596 | 1,600 | 1,596 | 1,596 | -3 | -0.2% | 1,500 |
| 2023/05/02 | 1,610 | 1,610 | 1,599 | 1,599 | -11 | -0.7% | 4,800 |
| 2023/05/01 | 1,592 | 1,610 | 1,591 | 1,610 | +20 | +1.3% | 7,300 |
| 2023/04/28 | 1,580 | 1,592 | 1,577 | 1,590 | +8 | +0.5% | 2,600 |
| 2023/04/27 | 1,609 | 1,609 | 1,582 | 1,582 | -28 | -1.7% | 20,200 |
| 2023/04/26 | 1,610 | 1,610 | 1,601 | 1,610 | ±0 | ±0% | 2,400 |
| 2023/04/25 | 1,594 | 1,610 | 1,592 | 1,610 | +8 | +0.5% | 4,900 |
| 2023/04/24 | 1,592 | 1,602 | 1,590 | 1,602 | +10 | +0.6% | 2,900 |
| 2023/04/21 | 1,597 | 1,600 | 1,589 | 1,592 | -4 | -0.3% | 2,800 |
| 2023/04/20 | 1,599 | 1,600 | 1,589 | 1,596 | -3 | -0.2% | 2,300 |
| 2023/04/19 | 1,598 | 1,600 | 1,588 | 1,599 | +8 | +0.5% | 2,700 |
| 2023/04/18 | 1,595 | 1,599 | 1,576 | 1,591 | +7 | +0.4% | 3,100 |
| 2023/04/17 | 1,590 | 1,591 | 1,577 | 1,584 | -2 | -0.1% | 3,800 |
| 2023/04/14 | 1,593 | 1,597 | 1,581 | 1,586 | +5 | +0.3% | 3,600 |
| 2023/04/13 | 1,581 | 1,583 | 1,565 | 1,581 | ±0 | ±0% | 2,000 |
| 2023/04/12 | 1,568 | 1,581 | 1,567 | 1,581 | +14 | +0.9% | 3,000 |
| 2023/04/11 | 1,562 | 1,567 | 1,557 | 1,567 | +5 | +0.3% | 3,000 |
| 2023/04/10 | 1,558 | 1,562 | 1,555 | 1,562 | +6 | +0.4% | 3,000 |
| 2023/04/07 | 1,567 | 1,575 | 1,556 | 1,556 | -12 | -0.8% | 5,000 |
| 2023/04/06 | 1,582 | 1,583 | 1,568 | 1,568 | -15 | -0.9% | 4,400 |
| 2023/04/05 | 1,596 | 1,602 | 1,583 | 1,583 | -13 | -0.8% | 3,600 |
| 2023/04/04 | 1,600 | 1,604 | 1,591 | 1,596 | -4 | -0.3% | 4,400 |
| 2023/04/03 | 1,584 | 1,602 | 1,584 | 1,600 | +4 | +0.3% | 4,300 |
| 2023/03/31 | 1,588 | 1,597 | 1,588 | 1,596 | +11 | +0.7% | 7,300 |
| 2023/03/30 | 1,591 | 1,595 | 1,585 | 1,585 | -22 | -1.4% | 23,000 |
| 2023/03/29 | 1,617 | 1,617 | 1,607 | 1,607 | -8 | -0.5% | 13,400 |
| 2023/03/28 | 1,617 | 1,619 | 1,612 | 1,615 | -1 | -0.1% | 9,500 |
| 2023/03/27 | 1,613 | 1,616 | 1,609 | 1,616 | +10 | +0.6% | 4,200 |
| 2023/03/24 | 1,609 | 1,610 | 1,605 | 1,606 | -2 | -0.1% | 4,800 |
| 2023/03/23 | 1,606 | 1,608 | 1,600 | 1,608 | +2 | +0.1% | 4,300 |
| 2023/03/22 | 1,608 | 1,608 | 1,601 | 1,606 | -2 | -0.1% | 5,900 |
| 2023/03/20 | 1,604 | 1,610 | 1,602 | 1,608 | -2 | -0.1% | 46,900 |
| 2023/03/17 | 1,610 | 1,613 | 1,604 | 1,610 | ±0 | ±0% | 1,800 |
| 2023/03/16 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 3,400 |
| 2023/03/15 | 1,601 | 1,614 | 1,600 | 1,600 | ±0 | ±0% | 2,700 |
| 2023/03/14 | 1,609 | 1,609 | 1,599 | 1,600 | -18 | -1.1% | 5,600 |
| 2023/03/13 | 1,620 | 1,620 | 1,612 | 1,618 | -1 | -0.1% | 4,100 |
251～
300
件表示中 / 2980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 | 139,500円 | +7.9% | +783.7% | 1.43% | 26.78倍 | 1.06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 |
| 天昇電 | 37,000円 | +11.5% | +5.9% | 0.81% | 6.99倍 | 0.68倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
| タカギセイコー | 214,500円 | -3.1% | +4.1% | 1.86% | 5.28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 | 51,700円 | +3.5% | +828.6% | 3.48% | 23.91倍 | 0.26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 |
| 細谷火 | 131,700円 | +2.4% | +2.0% | 0.76% | 36.35倍 | 1.73倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
市場注目の銘柄
チャート関連のコラム
