セーレンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,115 | 3,165 | 2,995 | 3,060 | -50 | -1.6% | 475,700 |
| 2025/09/17 | 3,135 | 3,145 | 3,100 | 3,110 | -25 | -0.8% | 69,100 |
| 2025/09/16 | 3,110 | 3,150 | 3,110 | 3,135 | +25 | +0.8% | 70,000 |
| 2025/09/12 | 3,110 | 3,130 | 3,105 | 3,110 | -10 | -0.3% | 79,400 |
| 2025/09/11 | 3,105 | 3,145 | 3,095 | 3,120 | +10 | +0.3% | 70,500 |
| 2025/09/10 | 3,135 | 3,140 | 3,105 | 3,110 | -35 | -1.1% | 100,900 |
| 2025/09/09 | 3,175 | 3,190 | 3,135 | 3,145 | -30 | -0.9% | 113,900 |
| 2025/09/08 | 3,205 | 3,205 | 3,160 | 3,175 | -35 | -1.1% | 90,900 |
| 2025/09/05 | 3,195 | 3,220 | 3,175 | 3,210 | +55 | +1.7% | 94,300 |
| 2025/09/04 | 3,140 | 3,180 | 3,115 | 3,155 | -5 | -0.2% | 126,300 |
| 2025/09/03 | 3,095 | 3,170 | 3,095 | 3,160 | +75 | +2.4% | 152,700 |
| 2025/09/02 | 3,070 | 3,100 | 3,060 | 3,085 | +45 | +1.5% | 88,000 |
| 2025/09/01 | 3,025 | 3,055 | 3,010 | 3,040 | +5 | +0.2% | 63,600 |
| 2025/08/29 | 3,030 | 3,050 | 3,010 | 3,035 | -5 | -0.2% | 102,600 |
| 2025/08/28 | 3,060 | 3,075 | 3,030 | 3,040 | -5 | -0.2% | 58,800 |
| 2025/08/27 | 3,050 | 3,065 | 3,035 | 3,045 | -10 | -0.3% | 129,400 |
| 2025/08/26 | 3,095 | 3,100 | 3,055 | 3,055 | -20 | -0.7% | 93,100 |
| 2025/08/25 | 3,065 | 3,085 | 3,060 | 3,075 | +15 | +0.5% | 86,400 |
| 2025/08/22 | 3,060 | 3,075 | 3,050 | 3,060 | +10 | +0.3% | 75,700 |
| 2025/08/21 | 3,025 | 3,060 | 2,988 | 3,050 | +20 | +0.7% | 163,400 |
| 2025/08/20 | 3,030 | 3,050 | 3,025 | 3,030 | +5 | +0.2% | 67,800 |
| 2025/08/19 | 3,040 | 3,065 | 3,025 | 3,025 | -5 | -0.2% | 85,000 |
| 2025/08/18 | 3,025 | 3,045 | 3,010 | 3,030 | -5 | -0.2% | 141,900 |
| 2025/08/15 | 2,994 | 3,045 | 2,965 | 3,035 | +48 | +1.6% | 203,300 |
| 2025/08/14 | 3,010 | 3,035 | 2,966 | 2,987 | +101 | +3.5% | 278,100 |
| 2025/08/13 | 2,890 | 2,904 | 2,862 | 2,886 | +27 | +0.9% | 166,000 |
| 2025/08/12 | 2,835 | 2,861 | 2,822 | 2,859 | +37 | +1.3% | 144,400 |
| 2025/08/08 | 2,831 | 2,845 | 2,815 | 2,822 | +11 | +0.4% | 122,000 |
| 2025/08/07 | 2,820 | 2,849 | 2,788 | 2,811 | +10 | +0.4% | 154,700 |
| 2025/08/06 | 2,775 | 2,809 | 2,727 | 2,801 | +61 | +2.2% | 248,500 |
| 2025/08/05 | 2,716 | 2,758 | 2,666 | 2,740 | +100 | +3.8% | 394,600 |
| 2025/08/04 | 2,498 | 2,698 | 2,483 | 2,640 | +110 | +4.3% | 389,000 |
| 2025/08/01 | 2,497 | 2,548 | 2,495 | 2,530 | +58 | +2.3% | 157,400 |
| 2025/07/31 | 2,474 | 2,492 | 2,463 | 2,472 | +12 | +0.5% | 91,300 |
| 2025/07/30 | 2,474 | 2,488 | 2,455 | 2,460 | -11 | -0.4% | 94,700 |
| 2025/07/29 | 2,450 | 2,477 | 2,440 | 2,471 | +16 | +0.7% | 107,300 |
| 2025/07/28 | 2,427 | 2,462 | 2,419 | 2,455 | +28 | +1.2% | 89,100 |
| 2025/07/25 | 2,410 | 2,447 | 2,394 | 2,427 | -7 | -0.3% | 126,800 |
| 2025/07/24 | 2,435 | 2,454 | 2,423 | 2,434 | +10 | +0.4% | 135,800 |
| 2025/07/23 | 2,392 | 2,439 | 2,380 | 2,424 | +56 | +2.4% | 148,200 |
| 2025/07/22 | 2,398 | 2,414 | 2,368 | 2,368 | -17 | -0.7% | 79,800 |
| 2025/07/18 | 2,399 | 2,406 | 2,382 | 2,385 | -3 | -0.1% | 67,500 |
| 2025/07/17 | 2,361 | 2,389 | 2,361 | 2,388 | +17 | +0.7% | 96,800 |
| 2025/07/16 | 2,370 | 2,397 | 2,370 | 2,371 | -9 | -0.4% | 83,400 |
| 2025/07/15 | 2,365 | 2,383 | 2,355 | 2,380 | +4 | +0.2% | 110,200 |
| 2025/07/14 | 2,370 | 2,400 | 2,346 | 2,376 | +5 | +0.2% | 194,700 |
| 2025/07/11 | 2,390 | 2,411 | 2,360 | 2,371 | -3 | -0.1% | 78,700 |
| 2025/07/10 | 2,389 | 2,389 | 2,360 | 2,374 | -11 | -0.5% | 116,200 |
| 2025/07/09 | 2,361 | 2,406 | 2,361 | 2,385 | +28 | +1.2% | 121,300 |
| 2025/07/08 | 2,321 | 2,365 | 2,316 | 2,357 | +35 | +1.5% | 162,700 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「セーレン」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 |
|---|---|---|---|---|---|---|---|---|
| セーレン | 308,500円 | +0.2% | +2.7% | 2.46% | 12.68倍 | 1.27倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| ワコールＨＤ | 579,000円 | +7.8% | +297.0% | 1.73% | 19.56倍 | 1.51倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
| 帝 人 | 129,200円 | -14.5% | - | 3.87% | 20.77倍 | 0.57倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| グンゼ | 383,000円 | +2.1% | +1.5% | 5.64% | 44.44倍 | 1.05倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| クラボウ | 711,000円 | -4.4% | -19.4% | 3.97% | 12.43倍 | 0.99倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
市場注目の銘柄
チャート関連のコラム
