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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/25 | 1,608 | 1,614 | 1,603 | 1,613 | +5 | +0.3% | 2,200 |
| 2023/01/24 | 1,604 | 1,608 | 1,593 | 1,608 | -3 | -0.2% | 2,600 |
| 2023/01/23 | 1,561 | 1,611 | 1,561 | 1,611 | +50 | +3.2% | 6,700 |
| 2023/01/20 | 1,547 | 1,567 | 1,547 | 1,561 | +17 | +1.1% | 3,100 |
| 2023/01/19 | 1,544 | 1,553 | 1,543 | 1,544 | -7 | -0.5% | 2,800 |
| 2023/01/18 | 1,542 | 1,557 | 1,542 | 1,551 | +6 | +0.4% | 2,600 |
| 2023/01/17 | 1,538 | 1,549 | 1,538 | 1,545 | +4 | +0.3% | 2,200 |
| 2023/01/16 | 1,538 | 1,554 | 1,537 | 1,541 | +2 | +0.1% | 3,300 |
| 2023/01/13 | 1,563 | 1,563 | 1,539 | 1,539 | -17 | -1.1% | 7,900 |
| 2023/01/12 | 1,560 | 1,564 | 1,554 | 1,556 | -6 | -0.4% | 5,700 |
| 2023/01/11 | 1,565 | 1,570 | 1,562 | 1,562 | -3 | -0.2% | 2,800 |
| 2023/01/10 | 1,571 | 1,571 | 1,560 | 1,565 | -3 | -0.2% | 2,100 |
| 2023/01/06 | 1,568 | 1,573 | 1,560 | 1,568 | +8 | +0.5% | 1,600 |
| 2023/01/05 | 1,567 | 1,568 | 1,560 | 1,560 | -4 | -0.3% | 2,900 |
| 2023/01/04 | 1,556 | 1,566 | 1,556 | 1,564 | +9 | +0.6% | 4,600 |
| 2022/12/30 | 1,570 | 1,570 | 1,555 | 1,555 | ±0 | ±0% | 3,300 |
| 2022/12/29 | 1,542 | 1,567 | 1,542 | 1,555 | +13 | +0.8% | 7,200 |
| 2022/12/28 | 1,544 | 1,545 | 1,536 | 1,542 | -2 | -0.1% | 13,500 |
| 2022/12/27 | 1,547 | 1,550 | 1,543 | 1,544 | -3 | -0.2% | 10,200 |
| 2022/12/26 | 1,550 | 1,557 | 1,547 | 1,547 | -4 | -0.3% | 9,000 |
| 2022/12/23 | 1,553 | 1,555 | 1,550 | 1,551 | -3 | -0.2% | 5,700 |
| 2022/12/22 | 1,560 | 1,560 | 1,553 | 1,554 | -6 | -0.4% | 6,800 |
| 2022/12/21 | 1,580 | 1,583 | 1,560 | 1,560 | -20 | -1.3% | 14,200 |
| 2022/12/20 | 1,584 | 1,586 | 1,580 | 1,580 | -3 | -0.2% | 5,500 |
| 2022/12/19 | 1,590 | 1,590 | 1,582 | 1,583 | -7 | -0.4% | 5,700 |
| 2022/12/16 | 1,598 | 1,599 | 1,590 | 1,590 | -8 | -0.5% | 3,500 |
| 2022/12/15 | 1,599 | 1,599 | 1,590 | 1,598 | -1 | -0.1% | 4,400 |
| 2022/12/14 | 1,599 | 1,599 | 1,590 | 1,599 | +9 | +0.6% | 3,000 |
| 2022/12/13 | 1,597 | 1,597 | 1,590 | 1,590 | -1 | -0.1% | 2,600 |
| 2022/12/12 | 1,599 | 1,599 | 1,590 | 1,591 | -7 | -0.4% | 4,300 |
| 2022/12/09 | 1,590 | 1,599 | 1,590 | 1,598 | +7 | +0.4% | 3,000 |
| 2022/12/08 | 1,597 | 1,599 | 1,590 | 1,591 | -9 | -0.6% | 3,000 |
| 2022/12/07 | 1,609 | 1,609 | 1,597 | 1,600 | +1 | +0.1% | 1,900 |
| 2022/12/06 | 1,601 | 1,608 | 1,597 | 1,599 | -10 | -0.6% | 3,400 |
| 2022/12/05 | 1,602 | 1,623 | 1,602 | 1,609 | -3 | -0.2% | 2,700 |
| 2022/12/02 | 1,629 | 1,629 | 1,612 | 1,612 | -17 | -1% | 3,400 |
| 2022/12/01 | 1,632 | 1,639 | 1,624 | 1,629 | -2 | -0.1% | 3,700 |
| 2022/11/30 | 1,643 | 1,643 | 1,631 | 1,631 | -12 | -0.7% | 3,000 |
| 2022/11/29 | 1,640 | 1,649 | 1,638 | 1,643 | -5 | -0.3% | 3,100 |
| 2022/11/28 | 1,637 | 1,648 | 1,622 | 1,648 | ±0 | ±0% | 3,900 |
| 2022/11/25 | 1,653 | 1,653 | 1,637 | 1,648 | -1 | -0.1% | 3,100 |
| 2022/11/24 | 1,635 | 1,652 | 1,635 | 1,649 | +20 | +1.2% | 6,500 |
| 2022/11/22 | 1,596 | 1,629 | 1,596 | 1,629 | +41 | +2.6% | 8,000 |
| 2022/11/21 | 1,590 | 1,595 | 1,585 | 1,588 | +6 | +0.4% | 4,000 |
551～
600
件表示中 / 3205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 | 108,600円 | +2.4% | -69.8% | 1.84% | - | 0.84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 | 305,000円 | +43.2% | -46.0% | 3.28% | 0.71倍 | 0.22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 | 347,000円 | +4.3% | +3.5% | 2.07% | 7.35倍 | 0.46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 | 27,600円 | +6.1% | +51.5% | 1.27% | 31.72倍 | 0.95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 |
| 神東塗 | 13,300円 | +9.5% | - | 0.00% | - | 0.34倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
市場注目の銘柄
チャート関連のコラム
