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 |
---|---|---|---|---|---|---|---|
2024/02/21 | 2,420 | 2,427 | 2,372 | 2,406 | -44 | -1.8% | 325,400 |
2024/02/20 | 2,434 | 2,468 | 2,434 | 2,450 | +21 | +0.9% | 239,100 |
2024/02/19 | 2,400 | 2,441 | 2,390 | 2,429 | +65 | +2.7% | 161,200 |
2024/02/16 | 2,335 | 2,395 | 2,321 | 2,364 | +37 | +1.6% | 200,700 |
2024/02/15 | 2,427 | 2,439 | 2,314 | 2,327 | -99 | -4.1% | 193,500 |
2024/02/14 | 2,445 | 2,452 | 2,407 | 2,426 | -3 | -0.1% | 218,500 |
2024/02/13 | 2,442 | 2,453 | 2,397 | 2,429 | +4 | +0.2% | 170,800 |
2024/02/09 | 2,414 | 2,495 | 2,399 | 2,425 | +10 | +0.4% | 349,500 |
2024/02/08 | 2,449 | 2,449 | 2,390 | 2,415 | -43 | -1.7% | 217,100 |
2024/02/07 | 2,424 | 2,458 | 2,416 | 2,458 | +25 | +1% | 67,100 |
2024/02/06 | 2,435 | 2,443 | 2,418 | 2,433 | -7 | -0.3% | 104,700 |
2024/02/05 | 2,448 | 2,461 | 2,433 | 2,440 | +19 | +0.8% | 100,000 |
2024/02/02 | 2,442 | 2,450 | 2,416 | 2,421 | -21 | -0.9% | 120,800 |
2024/02/01 | 2,484 | 2,488 | 2,433 | 2,442 | -50 | -2% | 115,600 |
2024/01/31 | 2,489 | 2,494 | 2,477 | 2,492 | +2 | +0.1% | 69,400 |
2024/01/30 | 2,502 | 2,502 | 2,482 | 2,490 | -12 | -0.5% | 67,100 |
2024/01/29 | 2,489 | 2,509 | 2,489 | 2,502 | +21 | +0.8% | 107,100 |
2024/01/26 | 2,476 | 2,490 | 2,461 | 2,481 | -3 | -0.1% | 76,300 |
2024/01/25 | 2,466 | 2,496 | 2,453 | 2,484 | +8 | +0.3% | 106,500 |
2024/01/24 | 2,480 | 2,488 | 2,462 | 2,476 | -15 | -0.6% | 74,000 |
2024/01/23 | 2,495 | 2,498 | 2,473 | 2,491 | -3 | -0.1% | 91,200 |
2024/01/22 | 2,485 | 2,497 | 2,473 | 2,494 | +34 | +1.4% | 80,200 |
2024/01/19 | 2,476 | 2,476 | 2,447 | 2,460 | +2 | +0.1% | 109,800 |
2024/01/18 | 2,471 | 2,481 | 2,455 | 2,458 | -6 | -0.2% | 62,400 |
2024/01/17 | 2,495 | 2,518 | 2,464 | 2,464 | -14 | -0.6% | 171,400 |
2024/01/16 | 2,520 | 2,520 | 2,478 | 2,478 | -46 | -1.8% | 101,200 |
2024/01/15 | 2,517 | 2,541 | 2,515 | 2,524 | +20 | +0.8% | 106,700 |
2024/01/12 | 2,498 | 2,514 | 2,480 | 2,504 | +14 | +0.6% | 107,900 |
2024/01/11 | 2,500 | 2,507 | 2,478 | 2,490 | +3 | +0.1% | 157,400 |
2024/01/10 | 2,468 | 2,489 | 2,439 | 2,487 | +19 | +0.8% | 155,100 |
2024/01/09 | 2,477 | 2,501 | 2,445 | 2,468 | -1 | ±0% | 125,400 |
2024/01/05 | 2,490 | 2,495 | 2,452 | 2,469 | -28 | -1.1% | 149,700 |
2024/01/04 | 2,457 | 2,498 | 2,436 | 2,497 | +18 | +0.7% | 132,600 |
2023/12/29 | 2,460 | 2,492 | 2,452 | 2,479 | +25 | +1% | 110,300 |
2023/12/28 | 2,423 | 2,454 | 2,423 | 2,454 | +23 | +0.9% | 71,800 |
2023/12/27 | 2,421 | 2,442 | 2,396 | 2,431 | +34 | +1.4% | 93,700 |
2023/12/26 | 2,408 | 2,423 | 2,379 | 2,397 | -34 | -1.4% | 82,200 |
2023/12/25 | 2,472 | 2,475 | 2,427 | 2,431 | +2 | +0.1% | 68,000 |
2023/12/22 | 2,430 | 2,455 | 2,418 | 2,429 | -11 | -0.5% | 109,800 |
2023/12/21 | 2,465 | 2,483 | 2,438 | 2,440 | -40 | -1.6% | 139,900 |
2023/12/20 | 2,507 | 2,517 | 2,475 | 2,480 | -18 | -0.7% | 247,900 |
2023/12/19 | 2,490 | 2,504 | 2,476 | 2,498 | +8 | +0.3% | 174,300 |
2023/12/18 | 2,453 | 2,494 | 2,450 | 2,490 | +19 | +0.8% | 243,600 |
2023/12/15 | 2,448 | 2,475 | 2,434 | 2,471 | +51 | +2.1% | 186,400 |
2023/12/14 | 2,438 | 2,450 | 2,416 | 2,420 | -20 | -0.8% | 93,800 |
2023/12/13 | 2,445 | 2,457 | 2,430 | 2,440 | +19 | +0.8% | 154,500 |
2023/12/12 | 2,424 | 2,444 | 2,414 | 2,421 | +10 | +0.4% | 129,300 |
2023/12/11 | 2,396 | 2,421 | 2,392 | 2,411 | +53 | +2.2% | 150,400 |
2023/12/08 | 2,434 | 2,434 | 2,339 | 2,358 | -26 | -1.1% | 197,200 |
2023/12/07 | 2,360 | 2,414 | 2,360 | 2,384 | ±0 | ±0% | 191,000 |
51~
100
件表示中 / 3450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 | 253,900円 | +7.3% | +4.9% | 2.09% | 11.75倍 | 1.15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 |
デサント | 358,000円 | +5.3% | +11.5% | 1.23% | 24.58倍 | 2.55倍 |
|
スポーツ衣料大手。伊藤忠傘下。「ルコック」等の海外ブランドも多く展開。韓国に続き中国成長 |
ワコールHD | 351,100円 | +3.9% | - | 2.85% | - | 0.91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 |
ニッケ | 136,300円 | -2.2% | -0.3% | 2.64% | 12.21倍 | 0.83倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
東洋紡 | 112,900円 | +2.5% | -24.1% | 3.54% | 99.48倍 | 0.53倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
市場注目の銘柄
チャート関連のコラム