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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,679 | 1,679 | 1,675 | 1,678 | +2 | +0.1% | 2,900 |
| 2022/09/02 | 1,677 | 1,680 | 1,675 | 1,676 | -1 | -0.1% | 3,500 |
| 2022/09/01 | 1,678 | 1,682 | 1,677 | 1,677 | -1 | -0.1% | 3,500 |
| 2022/08/31 | 1,690 | 1,690 | 1,678 | 1,678 | -12 | -0.7% | 1,600 |
| 2022/08/30 | 1,679 | 1,690 | 1,678 | 1,690 | +11 | +0.7% | 4,700 |
| 2022/08/29 | 1,678 | 1,682 | 1,678 | 1,679 | -2 | -0.1% | 3,100 |
| 2022/08/26 | 1,683 | 1,690 | 1,681 | 1,681 | -2 | -0.1% | 1,600 |
| 2022/08/25 | 1,682 | 1,684 | 1,679 | 1,683 | +4 | +0.2% | 1,500 |
| 2022/08/24 | 1,679 | 1,683 | 1,679 | 1,679 | ±0 | ±0% | 2,100 |
| 2022/08/23 | 1,680 | 1,683 | 1,679 | 1,679 | -1 | -0.1% | 2,200 |
| 2022/08/22 | 1,682 | 1,682 | 1,679 | 1,680 | ±0 | ±0% | 2,600 |
| 2022/08/19 | 1,682 | 1,682 | 1,680 | 1,680 | -1 | -0.1% | 8,300 |
| 2022/08/18 | 1,682 | 1,685 | 1,681 | 1,681 | -3 | -0.2% | 4,500 |
| 2022/08/17 | 1,681 | 1,688 | 1,681 | 1,684 | -1 | -0.1% | 3,500 |
| 2022/08/16 | 1,686 | 1,687 | 1,685 | 1,685 | -1 | -0.1% | 2,000 |
| 2022/08/15 | 1,685 | 1,695 | 1,685 | 1,686 | +1 | +0.1% | 2,500 |
| 2022/08/12 | 1,689 | 1,689 | 1,680 | 1,685 | +3 | +0.2% | 5,000 |
| 2022/08/10 | 1,683 | 1,688 | 1,682 | 1,682 | -1 | -0.1% | 1,600 |
| 2022/08/09 | 1,685 | 1,687 | 1,683 | 1,683 | -2 | -0.1% | 1,700 |
| 2022/08/08 | 1,691 | 1,691 | 1,685 | 1,685 | -6 | -0.4% | 1,700 |
| 2022/08/05 | 1,686 | 1,691 | 1,686 | 1,691 | +5 | +0.3% | 1,700 |
| 2022/08/04 | 1,692 | 1,692 | 1,686 | 1,686 | -2 | -0.1% | 2,000 |
| 2022/08/03 | 1,690 | 1,693 | 1,688 | 1,688 | -2 | -0.1% | 2,100 |
| 2022/08/02 | 1,690 | 1,697 | 1,690 | 1,690 | -1 | -0.1% | 2,700 |
| 2022/08/01 | 1,697 | 1,700 | 1,690 | 1,691 | -6 | -0.4% | 3,000 |
| 2022/07/29 | 1,688 | 1,699 | 1,688 | 1,697 | +9 | +0.5% | 1,300 |
| 2022/07/28 | 1,691 | 1,700 | 1,688 | 1,688 | -3 | -0.2% | 3,100 |
| 2022/07/27 | 1,700 | 1,700 | 1,690 | 1,691 | -1 | -0.1% | 2,700 |
| 2022/07/26 | 1,704 | 1,704 | 1,692 | 1,692 | ±0 | ±0% | 1,500 |
| 2022/07/25 | 1,700 | 1,700 | 1,691 | 1,692 | -8 | -0.5% | 1,500 |
| 2022/07/22 | 1,699 | 1,702 | 1,691 | 1,700 | +1 | +0.1% | 2,300 |
| 2022/07/21 | 1,700 | 1,702 | 1,692 | 1,699 | +9 | +0.5% | 1,300 |
| 2022/07/20 | 1,691 | 1,700 | 1,689 | 1,690 | +2 | +0.1% | 2,400 |
| 2022/07/19 | 1,683 | 1,702 | 1,683 | 1,688 | +5 | +0.3% | 700 |
| 2022/07/15 | 1,695 | 1,695 | 1,683 | 1,683 | -12 | -0.7% | 4,400 |
| 2022/07/14 | 1,701 | 1,706 | 1,695 | 1,695 | +2 | +0.1% | 1,500 |
| 2022/07/13 | 1,695 | 1,699 | 1,693 | 1,693 | -2 | -0.1% | 1,200 |
| 2022/07/12 | 1,705 | 1,705 | 1,695 | 1,695 | -10 | -0.6% | 1,700 |
| 2022/07/11 | 1,702 | 1,705 | 1,694 | 1,705 | +7 | +0.4% | 4,700 |
| 2022/07/08 | 1,712 | 1,712 | 1,698 | 1,698 | -10 | -0.6% | 3,100 |
| 2022/07/07 | 1,712 | 1,719 | 1,692 | 1,708 | +18 | +1.1% | 1,200 |
| 2022/07/06 | 1,689 | 1,691 | 1,689 | 1,690 | +7 | +0.4% | 1,700 |
| 2022/07/05 | 1,742 | 1,742 | 1,683 | 1,683 | -19 | -1.1% | 6,900 |
| 2022/07/04 | 1,709 | 1,711 | 1,700 | 1,702 | -7 | -0.4% | 1,600 |
| 2022/07/01 | 1,692 | 1,730 | 1,692 | 1,709 | +12 | +0.7% | 5,600 |
| 2022/06/30 | 1,725 | 1,725 | 1,697 | 1,697 | -39 | -2.2% | 3,600 |
| 2022/06/29 | 1,686 | 1,736 | 1,686 | 1,736 | +36 | +2.1% | 7,000 |
| 2022/06/28 | 1,687 | 1,705 | 1,687 | 1,700 | +13 | +0.8% | 2,000 |
| 2022/06/27 | 1,685 | 1,695 | 1,685 | 1,687 | +2 | +0.1% | 1,100 |
| 2022/06/24 | 1,689 | 1,691 | 1,685 | 1,685 | -10 | -0.6% | 2,700 |
651～
700
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
