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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,455 | 2,467 | 2,439 | 2,467 | +13 | +0.5% | 129,700 |
2023/02/22 | 2,483 | 2,483 | 2,435 | 2,454 | -51 | -2% | 85,400 |
2023/02/21 | 2,509 | 2,525 | 2,501 | 2,505 | -14 | -0.6% | 49,300 |
2023/02/20 | 2,527 | 2,538 | 2,507 | 2,519 | +11 | +0.4% | 63,100 |
2023/02/17 | 2,497 | 2,516 | 2,486 | 2,508 | -5 | -0.2% | 52,100 |
2023/02/16 | 2,510 | 2,522 | 2,492 | 2,513 | +33 | +1.3% | 96,700 |
2023/02/15 | 2,500 | 2,518 | 2,469 | 2,480 | -4 | -0.2% | 93,700 |
2023/02/14 | 2,489 | 2,506 | 2,454 | 2,484 | +18 | +0.7% | 96,700 |
2023/02/13 | 2,485 | 2,507 | 2,434 | 2,466 | -18 | -0.7% | 128,800 |
2023/02/10 | 2,522 | 2,570 | 2,478 | 2,484 | -64 | -2.5% | 180,100 |
2023/02/09 | 2,510 | 2,563 | 2,420 | 2,548 | +57 | +2.3% | 521,800 |
2023/02/08 | 2,457 | 2,495 | 2,440 | 2,491 | +62 | +2.6% | 306,000 |
2023/02/07 | 2,466 | 2,474 | 2,428 | 2,429 | -17 | -0.7% | 174,500 |
2023/02/06 | 2,445 | 2,480 | 2,412 | 2,446 | +139 | +6% | 446,000 |
2023/02/03 | 2,300 | 2,316 | 2,282 | 2,307 | -9 | -0.4% | 63,400 |
2023/02/02 | 2,344 | 2,350 | 2,310 | 2,316 | -22 | -0.9% | 75,700 |
2023/02/01 | 2,393 | 2,407 | 2,337 | 2,338 | -42 | -1.8% | 52,500 |
2023/01/31 | 2,357 | 2,389 | 2,357 | 2,380 | +42 | +1.8% | 123,900 |
2023/01/30 | 2,325 | 2,350 | 2,317 | 2,338 | +13 | +0.6% | 71,600 |
2023/01/27 | 2,345 | 2,353 | 2,315 | 2,325 | +6 | +0.3% | 64,000 |
2023/01/26 | 2,302 | 2,325 | 2,299 | 2,319 | +11 | +0.5% | 130,300 |
2023/01/25 | 2,297 | 2,315 | 2,288 | 2,308 | -25 | -1.1% | 146,800 |
2023/01/24 | 2,335 | 2,339 | 2,324 | 2,333 | +6 | +0.3% | 71,300 |
2023/01/23 | 2,329 | 2,335 | 2,314 | 2,327 | +13 | +0.6% | 87,000 |
2023/01/20 | 2,311 | 2,325 | 2,302 | 2,314 | +3 | +0.1% | 32,800 |
2023/01/19 | 2,318 | 2,324 | 2,298 | 2,311 | -21 | -0.9% | 63,300 |
2023/01/18 | 2,344 | 2,345 | 2,306 | 2,332 | -3 | -0.1% | 105,800 |
2023/01/17 | 2,251 | 2,338 | 2,251 | 2,335 | +88 | +3.9% | 96,400 |
2023/01/16 | 2,263 | 2,279 | 2,240 | 2,247 | -31 | -1.4% | 101,300 |
2023/01/13 | 2,280 | 2,301 | 2,270 | 2,278 | -19 | -0.8% | 86,600 |
2023/01/12 | 2,357 | 2,371 | 2,290 | 2,297 | -60 | -2.5% | 92,000 |
2023/01/11 | 2,358 | 2,375 | 2,339 | 2,357 | +17 | +0.7% | 101,500 |
2023/01/10 | 2,357 | 2,366 | 2,333 | 2,340 | -2 | -0.1% | 114,200 |
2023/01/06 | 2,313 | 2,352 | 2,313 | 2,342 | +25 | +1.1% | 107,300 |
2023/01/05 | 2,330 | 2,338 | 2,297 | 2,317 | -46 | -1.9% | 166,200 |
2023/01/04 | 2,420 | 2,420 | 2,350 | 2,363 | -68 | -2.8% | 120,100 |
2022/12/30 | 2,452 | 2,469 | 2,431 | 2,431 | -3 | -0.1% | 45,500 |
2022/12/29 | 2,426 | 2,434 | 2,385 | 2,434 | -11 | -0.4% | 119,800 |
2022/12/28 | 2,474 | 2,474 | 2,439 | 2,445 | -20 | -0.8% | 73,200 |
2022/12/27 | 2,485 | 2,486 | 2,455 | 2,465 | +14 | +0.6% | 37,000 |
2022/12/26 | 2,480 | 2,489 | 2,426 | 2,451 | -24 | -1% | 61,900 |
2022/12/23 | 2,461 | 2,483 | 2,455 | 2,475 | -1 | ±0% | 106,900 |
2022/12/22 | 2,470 | 2,488 | 2,457 | 2,476 | +35 | +1.4% | 109,400 |
2022/12/21 | 2,488 | 2,497 | 2,425 | 2,441 | -45 | -1.8% | 164,800 |
2022/12/20 | 2,563 | 2,590 | 2,468 | 2,486 | -67 | -2.6% | 181,500 |
2022/12/19 | 2,553 | 2,578 | 2,547 | 2,553 | -13 | -0.5% | 102,900 |
2022/12/16 | 2,558 | 2,589 | 2,548 | 2,566 | -8 | -0.3% | 96,900 |
2022/12/15 | 2,563 | 2,594 | 2,560 | 2,574 | +2 | +0.1% | 75,200 |
2022/12/14 | 2,573 | 2,577 | 2,543 | 2,572 | +12 | +0.5% | 112,200 |
2022/12/13 | 2,569 | 2,592 | 2,560 | 2,560 | +22 | +0.9% | 78,100 |
301~
350
件表示中 / 3457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 | 247,400円 | +3.6% | +1.8% | 2.43% | 11.16倍 | 1.10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 | 344,500円 | +2.4% | +8.1% | 1.45% | 20.82倍 | 2.30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 | 361,100円 | -2.3% | - | 2.77% | 62.12倍 | 0.94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 | 134,100円 | -2.2% | -0.3% | 2.68% | 12.01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 |
ホギメディ | 394,000円 | +4.5% | +13.1% | 2.03% | 28.89倍 | 1.11倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
市場注目の銘柄
チャート関連のコラム