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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,850 | 1,855 | 1,825 | 1,852 | -6 | -0.3% | 133,400 |
| 2017/07/21 | 1,850 | 1,874 | 1,845 | 1,858 | +15 | +0.8% | 129,200 |
| 2017/07/20 | 1,818 | 1,845 | 1,818 | 1,843 | +19 | +1% | 110,400 |
| 2017/07/19 | 1,800 | 1,828 | 1,800 | 1,824 | +20 | +1.1% | 120,600 |
| 2017/07/18 | 1,800 | 1,808 | 1,785 | 1,804 | -3 | -0.2% | 68,000 |
| 2017/07/14 | 1,800 | 1,819 | 1,800 | 1,807 | +13 | +0.7% | 71,500 |
| 2017/07/13 | 1,800 | 1,802 | 1,782 | 1,794 | +2 | +0.1% | 63,000 |
| 2017/07/12 | 1,794 | 1,805 | 1,786 | 1,792 | +1 | +0.1% | 81,700 |
| 2017/07/11 | 1,772 | 1,795 | 1,768 | 1,791 | +20 | +1.1% | 66,900 |
| 2017/07/10 | 1,775 | 1,787 | 1,769 | 1,771 | +9 | +0.5% | 74,200 |
| 2017/07/07 | 1,767 | 1,788 | 1,760 | 1,762 | -21 | -1.2% | 95,500 |
| 2017/07/06 | 1,780 | 1,801 | 1,774 | 1,783 | -11 | -0.6% | 93,700 |
| 2017/07/05 | 1,787 | 1,799 | 1,774 | 1,794 | -4 | -0.2% | 148,900 |
| 2017/07/04 | 1,790 | 1,825 | 1,774 | 1,798 | +17 | +1% | 276,900 |
| 2017/07/03 | 1,785 | 1,785 | 1,753 | 1,781 | +15 | +0.8% | 172,200 |
| 2017/06/30 | 1,756 | 1,779 | 1,734 | 1,766 | -1 | -0.1% | 193,800 |
| 2017/06/29 | 1,760 | 1,780 | 1,756 | 1,767 | +19 | +1.1% | 250,200 |
| 2017/06/28 | 1,747 | 1,760 | 1,735 | 1,748 | -8 | -0.5% | 125,400 |
| 2017/06/27 | 1,739 | 1,769 | 1,739 | 1,756 | +22 | +1.3% | 126,800 |
| 2017/06/26 | 1,739 | 1,747 | 1,730 | 1,734 | -8 | -0.5% | 72,100 |
| 2017/06/23 | 1,749 | 1,749 | 1,726 | 1,742 | -4 | -0.2% | 121,500 |
| 2017/06/22 | 1,746 | 1,759 | 1,739 | 1,746 | +2 | +0.1% | 73,300 |
| 2017/06/21 | 1,745 | 1,767 | 1,740 | 1,744 | -19 | -1.1% | 96,900 |
| 2017/06/20 | 1,755 | 1,777 | 1,754 | 1,763 | +12 | +0.7% | 140,000 |
| 2017/06/19 | 1,750 | 1,774 | 1,747 | 1,751 | +1 | +0.1% | 169,700 |
| 2017/06/16 | 1,760 | 1,786 | 1,744 | 1,750 | +16 | +0.9% | 358,600 |
| 2017/06/15 | 1,725 | 1,754 | 1,725 | 1,734 | +22 | +1.3% | 164,900 |
| 2017/06/14 | 1,744 | 1,753 | 1,712 | 1,712 | -20 | -1.2% | 162,800 |
| 2017/06/13 | 1,736 | 1,755 | 1,731 | 1,732 | -4 | -0.2% | 157,300 |
| 2017/06/12 | 1,722 | 1,738 | 1,710 | 1,736 | +20 | +1.2% | 162,000 |
| 2017/06/09 | 1,687 | 1,723 | 1,678 | 1,716 | -5 | -0.3% | 238,800 |
| 2017/06/08 | 1,712 | 1,739 | 1,705 | 1,721 | -3 | -0.2% | 161,800 |
| 2017/06/07 | 1,730 | 1,732 | 1,695 | 1,724 | -8 | -0.5% | 208,600 |
| 2017/06/06 | 1,725 | 1,768 | 1,718 | 1,732 | +9 | +0.5% | 277,800 |
| 2017/06/05 | 1,735 | 1,735 | 1,706 | 1,723 | -20 | -1.1% | 231,000 |
| 2017/06/02 | 1,689 | 1,745 | 1,681 | 1,743 | +54 | +3.2% | 369,700 |
| 2017/06/01 | 1,639 | 1,691 | 1,639 | 1,689 | +55 | +3.4% | 244,500 |
| 2017/05/31 | 1,624 | 1,648 | 1,615 | 1,634 | +2 | +0.1% | 172,900 |
| 2017/05/30 | 1,614 | 1,639 | 1,604 | 1,632 | +28 | +1.7% | 207,000 |
| 2017/05/29 | 1,590 | 1,616 | 1,575 | 1,604 | +12 | +0.8% | 117,800 |
| 2017/05/26 | 1,593 | 1,605 | 1,584 | 1,592 | -1 | -0.1% | 113,800 |
| 2017/05/25 | 1,612 | 1,613 | 1,592 | 1,593 | -18 | -1.1% | 112,700 |
| 2017/05/24 | 1,598 | 1,614 | 1,596 | 1,611 | +23 | +1.4% | 116,700 |
| 2017/05/23 | 1,574 | 1,598 | 1,573 | 1,588 | +14 | +0.9% | 163,600 |
| 2017/05/22 | 1,576 | 1,577 | 1,552 | 1,574 | -2 | -0.1% | 145,900 |
| 2017/05/19 | 1,574 | 1,582 | 1,560 | 1,576 | +8 | +0.5% | 106,000 |
| 2017/05/18 | 1,576 | 1,585 | 1,552 | 1,568 | -42 | -2.6% | 236,100 |
| 2017/05/17 | 1,603 | 1,623 | 1,600 | 1,610 | -8 | -0.5% | 119,000 |
| 2017/05/16 | 1,622 | 1,623 | 1,608 | 1,618 | -1 | -0.1% | 147,800 |
| 2017/05/15 | 1,607 | 1,621 | 1,596 | 1,619 | +9 | +0.6% | 207,200 |
1901～
1950
件表示中 / 3694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 | 221,600円 | +12.7% | +19.0% | 3.07% | 9.34倍 | 0.91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 | 492,400円 | -3.3% | - | 2.03% | 56.92倍 | 1.23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 | 119,700円 | -2.2% | - | 4.18% | 9.23倍 | 0.66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 |
| ニッケ | 145,500円 | +10.9% | +2.5% | 2.89% | 11.81倍 | 0.82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 |
| クラボウ | 609,000円 | +1.8% | +6.0% | 2.46% | 13.79倍 | 0.86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
