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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,206 | 1,208 | 1,203 | 1,207 | +4 | +0.3% | 1,000 |
| 2025/09/17 | 1,204 | 1,204 | 1,203 | 1,203 | -4 | -0.3% | 1,200 |
| 2025/09/16 | 1,208 | 1,208 | 1,200 | 1,207 | -1 | -0.1% | 2,800 |
| 2025/09/12 | 1,206 | 1,208 | 1,202 | 1,208 | +2 | +0.2% | 2,800 |
| 2025/09/11 | 1,202 | 1,206 | 1,200 | 1,206 | -1 | -0.1% | 2,000 |
| 2025/09/10 | 1,202 | 1,207 | 1,202 | 1,207 | ±0 | ±0% | 1,400 |
| 2025/09/09 | 1,210 | 1,212 | 1,207 | 1,207 | -3 | -0.2% | 1,200 |
| 2025/09/08 | 1,208 | 1,210 | 1,202 | 1,210 | +2 | +0.2% | 2,100 |
| 2025/09/05 | 1,203 | 1,209 | 1,201 | 1,208 | +5 | +0.4% | 1,200 |
| 2025/09/04 | 1,209 | 1,209 | 1,200 | 1,203 | -5 | -0.4% | 900 |
| 2025/09/03 | 1,211 | 1,211 | 1,198 | 1,208 | +2 | +0.2% | 800 |
| 2025/09/02 | 1,201 | 1,206 | 1,195 | 1,206 | +2 | +0.2% | 1,700 |
| 2025/09/01 | 1,213 | 1,213 | 1,195 | 1,204 | +1 | +0.1% | 1,300 |
| 2025/08/29 | 1,193 | 1,203 | 1,192 | 1,203 | +10 | +0.8% | 1,500 |
| 2025/08/28 | 1,200 | 1,200 | 1,192 | 1,193 | -6 | -0.5% | 1,200 |
| 2025/08/27 | 1,201 | 1,210 | 1,199 | 1,199 | -9 | -0.7% | 1,800 |
| 2025/08/26 | 1,217 | 1,217 | 1,200 | 1,208 | -10 | -0.8% | 3,000 |
| 2025/08/25 | 1,227 | 1,229 | 1,216 | 1,218 | -9 | -0.7% | 3,600 |
| 2025/08/22 | 1,219 | 1,229 | 1,218 | 1,227 | +8 | +0.7% | 5,900 |
| 2025/08/21 | 1,214 | 1,219 | 1,212 | 1,219 | +10 | +0.8% | 3,200 |
| 2025/08/20 | 1,202 | 1,211 | 1,202 | 1,209 | +7 | +0.6% | 3,600 |
| 2025/08/19 | 1,200 | 1,207 | 1,200 | 1,202 | +2 | +0.2% | 3,400 |
| 2025/08/18 | 1,198 | 1,206 | 1,194 | 1,200 | +6 | +0.5% | 3,400 |
| 2025/08/15 | 1,192 | 1,198 | 1,192 | 1,194 | +2 | +0.2% | 3,500 |
| 2025/08/14 | 1,189 | 1,193 | 1,185 | 1,192 | +3 | +0.3% | 3,300 |
| 2025/08/13 | 1,190 | 1,190 | 1,183 | 1,189 | ±0 | ±0% | 2,600 |
| 2025/08/12 | 1,182 | 1,189 | 1,182 | 1,189 | +11 | +0.9% | 2,400 |
| 2025/08/08 | 1,176 | 1,180 | 1,175 | 1,178 | -8 | -0.7% | 2,000 |
| 2025/08/07 | 1,185 | 1,194 | 1,179 | 1,186 | +6 | +0.5% | 5,300 |
| 2025/08/06 | 1,180 | 1,180 | 1,172 | 1,180 | +1 | +0.1% | 1,400 |
| 2025/08/05 | 1,170 | 1,179 | 1,170 | 1,179 | +9 | +0.8% | 1,100 |
| 2025/08/04 | 1,178 | 1,178 | 1,160 | 1,170 | -8 | -0.7% | 2,400 |
| 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 |
1～
50
件表示中 / 3299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 | 120,700円 | +3.2% | +21.5% | 1.66% | 69.81倍 | 0.91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 |
| ドライルーブ | 449,500円 | +0.1% | -15.9% | 2.22% | 9.92倍 | 0.57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 |
| ピグメントＨ | 359,000円 | +20.8% | +188.6% | 2.79% | 8.05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 |
| マナックケミカル | 58,000円 | +11.2% | - | 1.72% | 18.97倍 | 0.46倍 |
|
臭素化合物受託製造のマナックの持株会社。原料調達先東ソーが筆頭株主。福山に主力工場 |
| アトミクス | 68,900円 | +5.3% | +23.3% | 2.47% | 13.10倍 | 0.35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
