シダーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 307 | 307 | 300 | 303 | +12 | +4.1% | 7,500 |
| 2010/06/14 | 292 | 294 | 290 | 291 | +2 | +0.7% | 1,400 |
| 2010/06/11 | 280 | 294 | 280 | 289 | +6 | +2.1% | 2,800 |
| 2010/06/10 | 285 | 285 | 283 | 283 | -6 | -2.1% | 1,800 |
| 2010/06/09 | 298 | 298 | 283 | 289 | -6 | -2% | 3,000 |
| 2010/06/08 | 284 | 295 | 284 | 295 | +3 | +1% | 3,400 |
| 2010/06/07 | 292 | 292 | 287 | 292 | -7 | -2.3% | 700 |
| 2010/06/04 | 293 | 300 | 293 | 299 | +1 | +0.3% | 800 |
| 2010/06/03 | 295 | 298 | 292 | 298 | ±0 | ±0% | 1,000 |
| 2010/06/02 | 296 | 298 | 292 | 298 | +1 | +0.3% | 2,900 |
| 2010/06/01 | 302 | 302 | 296 | 297 | -2 | -0.7% | 1,600 |
| 2010/05/31 | 300 | 300 | 292 | 299 | +4 | +1.4% | 1,000 |
| 2010/05/28 | 297 | 297 | 295 | 295 | ±0 | ±0% | 1,900 |
| 2010/05/27 | 294 | 295 | 288 | 295 | +1 | +0.3% | 1,900 |
| 2010/05/26 | 291 | 294 | 290 | 294 | -3 | -1% | 3,700 |
| 2010/05/25 | 281 | 297 | 279 | 297 | +16 | +5.7% | 2,400 |
| 2010/05/24 | 298 | 298 | 281 | 281 | -6 | -2.1% | 2,900 |
| 2010/05/21 | 290 | 290 | 285 | 287 | -13 | -4.3% | 4,200 |
| 2010/05/20 | 300 | 300 | 291 | 300 | -4 | -1.3% | 2,600 |
| 2010/05/19 | 289 | 304 | 271 | 304 | +4 | +1.3% | 8,000 |
| 2010/05/18 | 311 | 312 | 295 | 300 | -19 | -6% | 20,300 |
| 2010/05/17 | 337 | 337 | 297 | 319 | -58 | -15.4% | 107,300 |
| 2010/05/14 | 380 | 382 | 373 | 377 | +2 | +0.5% | 18,400 |
| 2010/05/13 | 385 | 387 | 370 | 375 | -6 | -1.6% | 21,800 |
| 2010/05/12 | 380 | 387 | 373 | 381 | -2 | -0.5% | 34,700 |
| 2010/05/11 | 376 | 397 | 360 | 383 | +3 | +0.8% | 27,200 |
| 2010/05/10 | 357 | 380 | 357 | 380 | +23 | +6.4% | 9,200 |
| 2010/05/07 | 350 | 357 | 336 | 357 | -6 | -1.7% | 10,300 |
| 2010/05/06 | 364 | 364 | 359 | 363 | -7 | -1.9% | 6,400 |
| 2010/04/30 | 372 | 375 | 364 | 370 | +4 | +1.1% | 16,500 |
| 2010/04/28 | 368 | 373 | 356 | 366 | -9 | -2.4% | 23,800 |
| 2010/04/27 | 370 | 376 | 365 | 375 | +3 | +0.8% | 13,200 |
| 2010/04/26 | 378 | 383 | 362 | 372 | +2 | +0.5% | 30,700 |
| 2010/04/23 | 352 | 371 | 350 | 370 | +18 | +5.1% | 18,400 |
| 2010/04/22 | 350 | 353 | 349 | 352 | +5 | +1.4% | 6,300 |
| 2010/04/21 | 345 | 347 | 345 | 347 | -1 | -0.3% | 1,200 |
| 2010/04/20 | 344 | 348 | 344 | 348 | ±0 | ±0% | 2,000 |
| 2010/04/19 | 345 | 348 | 344 | 348 | +1 | +0.3% | 900 |
| 2010/04/16 | 346 | 347 | 346 | 347 | ±0 | ±0% | 1,200 |
| 2010/04/15 | 344 | 347 | 341 | 347 | +6 | +1.8% | 6,700 |
| 2010/04/14 | 339 | 341 | 338 | 341 | ±0 | ±0% | 1,600 |
| 2010/04/13 | 340 | 341 | 336 | 341 | +1 | +0.3% | 4,900 |
| 2010/04/12 | 343 | 344 | 339 | 340 | -2 | -0.6% | 4,000 |
| 2010/04/09 | 340 | 342 | 338 | 342 | +5 | +1.5% | 3,300 |
| 2010/04/08 | 340 | 340 | 337 | 337 | -2 | -0.6% | 1,100 |
| 2010/04/07 | 336 | 339 | 335 | 339 | -1 | -0.3% | 3,200 |
| 2010/04/06 | 340 | 340 | 336 | 340 | -2 | -0.6% | 4,300 |
| 2010/04/05 | 340 | 342 | 335 | 342 | ±0 | ±0% | 11,100 |
| 2010/04/02 | 340 | 343 | 337 | 342 | +2 | +0.6% | 5,800 |
| 2010/04/01 | 337 | 341 | 336 | 340 | - | - | 4,200 |
3401～
3450
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「シダー」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 |
|---|---|---|---|---|---|---|---|---|
| シダー | 24,200円 | +5.4% | +999.9% | 1.65% | 8.87倍 | 2.44倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリで差別化。地元福岡から全国展開図る |
| テクノＣ | - | +12.0% | +31.7% | - | - | - |
|
- |
| きょくと | 50,900円 | +5.1% | +53.4% | 2.16% | 17.86倍 | 1.27倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
| リファインバス | 82,400円 | +9.6% | +238.1% | 0.00% | 5.02倍 | 38.86倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| キッズスマイル | 86,500円 | +5.4% | -60.3% | - | - | - |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
市場注目の銘柄
チャート関連のコラム
