シーボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,169 | 1,178 | 1,169 | 1,178 | +12 | +1% | 2,000 |
| 2025/07/31 | 1,164 | 1,167 | 1,164 | 1,166 | +1 | +0.1% | 1,700 |
| 2025/07/30 | 1,165 | 1,165 | 1,154 | 1,165 | -1 | -0.1% | 1,100 |
| 2025/07/29 | 1,159 | 1,166 | 1,151 | 1,166 | +5 | +0.4% | 1,500 |
| 2025/07/28 | 1,151 | 1,161 | 1,150 | 1,161 | +10 | +0.9% | 3,000 |
| 2025/07/25 | 1,148 | 1,151 | 1,148 | 1,151 | +2 | +0.2% | 2,700 |
| 2025/07/24 | 1,148 | 1,149 | 1,140 | 1,149 | +4 | +0.3% | 2,500 |
| 2025/07/23 | 1,138 | 1,145 | 1,138 | 1,145 | +1 | +0.1% | 1,400 |
| 2025/07/22 | 1,141 | 1,148 | 1,136 | 1,144 | -5 | -0.4% | 3,000 |
| 2025/07/18 | 1,148 | 1,149 | 1,145 | 1,149 | +7 | +0.6% | 1,000 |
| 2025/07/17 | 1,148 | 1,148 | 1,142 | 1,142 | -6 | -0.5% | 1,000 |
| 2025/07/16 | 1,136 | 1,148 | 1,136 | 1,148 | +12 | +1.1% | 3,000 |
| 2025/07/15 | 1,136 | 1,140 | 1,136 | 1,136 | ±0 | ±0% | 3,000 |
| 2025/07/14 | 1,136 | 1,136 | 1,134 | 1,136 | +2 | +0.2% | 1,500 |
| 2025/07/11 | 1,134 | 1,134 | 1,134 | 1,134 | -2 | -0.2% | 200 |
| 2025/07/10 | 1,136 | 1,136 | 1,136 | 1,136 | +1 | +0.1% | 100 |
| 2025/07/09 | 1,132 | 1,136 | 1,130 | 1,135 | +5 | +0.4% | 500 |
| 2025/07/08 | 1,130 | 1,130 | 1,126 | 1,130 | +3 | +0.3% | 500 |
| 2025/07/07 | 1,133 | 1,133 | 1,126 | 1,127 | +1 | +0.1% | 500 |
| 2025/07/04 | 1,127 | 1,127 | 1,126 | 1,126 | -4 | -0.4% | 800 |
| 2025/07/03 | 1,130 | 1,136 | 1,126 | 1,130 | -8 | -0.7% | 1,600 |
| 2025/07/02 | 1,130 | 1,138 | 1,126 | 1,138 | +12 | +1.1% | 1,500 |
| 2025/07/01 | 1,131 | 1,131 | 1,126 | 1,126 | -1 | -0.1% | 1,200 |
| 2025/06/30 | 1,132 | 1,133 | 1,127 | 1,127 | -2 | -0.2% | 900 |
| 2025/06/27 | 1,129 | 1,132 | 1,128 | 1,129 | ±0 | ±0% | 1,000 |
| 2025/06/26 | 1,128 | 1,134 | 1,128 | 1,129 | +1 | +0.1% | 1,300 |
| 2025/06/25 | 1,128 | 1,134 | 1,128 | 1,128 | -8 | -0.7% | 600 |
| 2025/06/24 | 1,129 | 1,136 | 1,127 | 1,136 | +7 | +0.6% | 700 |
| 2025/06/23 | 1,127 | 1,137 | 1,127 | 1,129 | +2 | +0.2% | 1,200 |
| 2025/06/20 | 1,131 | 1,135 | 1,127 | 1,127 | -2 | -0.2% | 800 |
| 2025/06/19 | 1,132 | 1,135 | 1,129 | 1,129 | -6 | -0.5% | 400 |
| 2025/06/18 | 1,135 | 1,138 | 1,129 | 1,135 | -3 | -0.3% | 800 |
| 2025/06/17 | 1,125 | 1,138 | 1,125 | 1,138 | +10 | +0.9% | 1,500 |
| 2025/06/16 | 1,132 | 1,137 | 1,127 | 1,128 | +4 | +0.4% | 3,300 |
| 2025/06/13 | 1,124 | 1,126 | 1,124 | 1,124 | ±0 | ±0% | 1,900 |
| 2025/06/12 | 1,119 | 1,125 | 1,119 | 1,124 | +2 | +0.2% | 1,000 |
| 2025/06/11 | 1,121 | 1,134 | 1,121 | 1,122 | -1 | -0.1% | 600 |
| 2025/06/10 | 1,121 | 1,137 | 1,121 | 1,123 | +2 | +0.2% | 1,400 |
| 2025/06/09 | 1,129 | 1,130 | 1,112 | 1,121 | -11 | -1% | 1,000 |
| 2025/06/06 | 1,130 | 1,132 | 1,129 | 1,132 | -1 | -0.1% | 1,000 |
| 2025/06/05 | 1,135 | 1,135 | 1,133 | 1,133 | -2 | -0.2% | 400 |
| 2025/06/04 | 1,149 | 1,149 | 1,135 | 1,135 | -7 | -0.6% | 1,100 |
| 2025/06/03 | 1,134 | 1,142 | 1,134 | 1,142 | +8 | +0.7% | 300 |
| 2025/06/02 | 1,135 | 1,144 | 1,134 | 1,134 | -5 | -0.4% | 1,700 |
| 2025/05/30 | 1,149 | 1,150 | 1,139 | 1,139 | -10 | -0.9% | 500 |
| 2025/05/29 | 1,145 | 1,149 | 1,138 | 1,149 | -1 | -0.1% | 1,500 |
| 2025/05/28 | 1,149 | 1,150 | 1,139 | 1,150 | +1 | +0.1% | 1,900 |
| 2025/05/27 | 1,148 | 1,149 | 1,140 | 1,149 | +1 | +0.1% | 700 |
| 2025/05/26 | 1,140 | 1,148 | 1,140 | 1,148 | +8 | +0.7% | 1,400 |
| 2025/05/23 | 1,135 | 1,140 | 1,130 | 1,140 | +8 | +0.7% | 2,200 |
1～
50
件表示中 / 3267件
類似銘柄と比較する
現在ご覧いただいている「シーボン」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 |
|---|---|---|---|---|---|---|---|---|
| シーボン | 117,800円 | +3.2% | +21.5% | 1.70% | 68.13倍 | 0.88倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| ピグメントＨ | 351,500円 | +20.8% | +188.6% | 2.84% | 7.88倍 | 0.28倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| ドライルーブ | 406,000円 | +4.3% | +3.5% | 2.36% | 8.60倍 | 0.54倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| ケミプロ | 28,600円 | +8.1% | +131.2% | 1.75% | 18.38倍 | 0.96倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| アトミクス | 63,900円 | +5.3% | +23.3% | 2.66% | 12.15倍 | 0.33倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
市場注目の銘柄
チャート関連のコラム
