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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,567 | 1,575 | 1,556 | 1,556 | -12 | -0.8% | 5,000 |
| 2023/04/06 | 1,582 | 1,583 | 1,568 | 1,568 | -15 | -0.9% | 4,400 |
| 2023/04/05 | 1,596 | 1,602 | 1,583 | 1,583 | -13 | -0.8% | 3,600 |
| 2023/04/04 | 1,600 | 1,604 | 1,591 | 1,596 | -4 | -0.3% | 4,400 |
| 2023/04/03 | 1,584 | 1,602 | 1,584 | 1,600 | +4 | +0.3% | 4,300 |
| 2023/03/31 | 1,588 | 1,597 | 1,588 | 1,596 | +11 | +0.7% | 7,300 |
| 2023/03/30 | 1,591 | 1,595 | 1,585 | 1,585 | -22 | -1.4% | 23,000 |
| 2023/03/29 | 1,617 | 1,617 | 1,607 | 1,607 | -8 | -0.5% | 13,400 |
| 2023/03/28 | 1,617 | 1,619 | 1,612 | 1,615 | -1 | -0.1% | 9,500 |
| 2023/03/27 | 1,613 | 1,616 | 1,609 | 1,616 | +10 | +0.6% | 4,200 |
| 2023/03/24 | 1,609 | 1,610 | 1,605 | 1,606 | -2 | -0.1% | 4,800 |
| 2023/03/23 | 1,606 | 1,608 | 1,600 | 1,608 | +2 | +0.1% | 4,300 |
| 2023/03/22 | 1,608 | 1,608 | 1,601 | 1,606 | -2 | -0.1% | 5,900 |
| 2023/03/20 | 1,604 | 1,610 | 1,602 | 1,608 | -2 | -0.1% | 46,900 |
| 2023/03/17 | 1,610 | 1,613 | 1,604 | 1,610 | ±0 | ±0% | 1,800 |
| 2023/03/16 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 3,400 |
| 2023/03/15 | 1,601 | 1,614 | 1,600 | 1,600 | ±0 | ±0% | 2,700 |
| 2023/03/14 | 1,609 | 1,609 | 1,599 | 1,600 | -18 | -1.1% | 5,600 |
| 2023/03/13 | 1,620 | 1,620 | 1,612 | 1,618 | -1 | -0.1% | 4,100 |
| 2023/03/10 | 1,618 | 1,619 | 1,611 | 1,619 | +2 | +0.1% | 3,700 |
| 2023/03/09 | 1,608 | 1,617 | 1,608 | 1,617 | +9 | +0.6% | 3,000 |
| 2023/03/08 | 1,602 | 1,611 | 1,602 | 1,608 | -4 | -0.2% | 2,600 |
| 2023/03/07 | 1,609 | 1,612 | 1,601 | 1,612 | +4 | +0.2% | 2,600 |
| 2023/03/06 | 1,610 | 1,610 | 1,602 | 1,608 | -2 | -0.1% | 3,000 |
| 2023/03/03 | 1,602 | 1,611 | 1,602 | 1,610 | +8 | +0.5% | 3,700 |
| 2023/03/02 | 1,603 | 1,609 | 1,600 | 1,602 | -1 | -0.1% | 2,900 |
| 2023/03/01 | 1,593 | 1,603 | 1,593 | 1,603 | +10 | +0.6% | 2,200 |
| 2023/02/28 | 1,597 | 1,599 | 1,593 | 1,593 | -4 | -0.3% | 3,000 |
| 2023/02/27 | 1,597 | 1,597 | 1,594 | 1,597 | -1 | -0.1% | 2,200 |
| 2023/02/24 | 1,593 | 1,598 | 1,592 | 1,598 | +5 | +0.3% | 2,200 |
| 2023/02/22 | 1,600 | 1,600 | 1,593 | 1,593 | -7 | -0.4% | 3,600 |
| 2023/02/21 | 1,600 | 1,611 | 1,600 | 1,600 | ±0 | ±0% | 2,500 |
| 2023/02/20 | 1,603 | 1,606 | 1,600 | 1,600 | -8 | -0.5% | 4,400 |
| 2023/02/17 | 1,611 | 1,619 | 1,608 | 1,608 | -15 | -0.9% | 4,600 |
| 2023/02/16 | 1,621 | 1,623 | 1,612 | 1,623 | +13 | +0.8% | 4,400 |
| 2023/02/15 | 1,614 | 1,625 | 1,605 | 1,610 | -2 | -0.1% | 3,700 |
| 2023/02/14 | 1,605 | 1,629 | 1,605 | 1,612 | +3 | +0.2% | 5,800 |
| 2023/02/13 | 1,611 | 1,619 | 1,603 | 1,609 | +7 | +0.4% | 5,900 |
| 2023/02/10 | 1,602 | 1,605 | 1,599 | 1,602 | -6 | -0.4% | 2,000 |
| 2023/02/09 | 1,605 | 1,619 | 1,594 | 1,608 | +11 | +0.7% | 5,500 |
| 2023/02/08 | 1,596 | 1,600 | 1,577 | 1,597 | +2 | +0.1% | 5,500 |
| 2023/02/07 | 1,600 | 1,604 | 1,593 | 1,595 | -1 | -0.1% | 2,000 |
| 2023/02/06 | 1,567 | 1,613 | 1,567 | 1,596 | -24 | -1.5% | 9,500 |
| 2023/02/03 | 1,615 | 1,624 | 1,613 | 1,620 | +5 | +0.3% | 1,900 |
| 2023/02/02 | 1,598 | 1,615 | 1,598 | 1,615 | +6 | +0.4% | 1,900 |
| 2023/02/01 | 1,592 | 1,609 | 1,583 | 1,609 | +17 | +1.1% | 3,000 |
| 2023/01/31 | 1,604 | 1,604 | 1,560 | 1,592 | +37 | +2.4% | 3,800 |
| 2023/01/30 | 1,600 | 1,608 | 1,552 | 1,555 | -45 | -2.8% | 21,700 |
| 2023/01/27 | 1,595 | 1,611 | 1,595 | 1,600 | -7 | -0.4% | 3,300 |
| 2023/01/26 | 1,613 | 1,613 | 1,599 | 1,607 | -6 | -0.4% | 3,200 |
551～
600
件表示中 / 3249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 | 112,700円 | +3.2% | +21.5% | 1.77% | 65.18倍 | 0.85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 | 396,500円 | +4.3% | +3.5% | 1.82% | 8.40倍 | 0.52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 | 324,500円 | +20.8% | +188.6% | 3.08% | 7.28倍 | 0.26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 |
| アトミクス | 65,000円 | +5.3% | +23.3% | 2.62% | 12.36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 |
| 天昇電 | 26,500円 | -21.1% | -44.4% | 1.89% | 11.27倍 | 0.42倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
