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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,867 | 1,892 | 1,866 | 1,875 | -26 | -1.4% | 5,600 |
| 2021/08/18 | 1,905 | 1,905 | 1,901 | 1,901 | -15 | -0.8% | 3,600 |
| 2021/08/17 | 1,912 | 1,924 | 1,912 | 1,916 | -4 | -0.2% | 1,600 |
| 2021/08/16 | 1,920 | 1,935 | 1,920 | 1,920 | -22 | -1.1% | 1,800 |
| 2021/08/13 | 1,927 | 1,942 | 1,927 | 1,942 | +13 | +0.7% | 300 |
| 2021/08/12 | 1,913 | 1,938 | 1,913 | 1,929 | +19 | +1% | 1,000 |
| 2021/08/11 | 1,954 | 1,955 | 1,910 | 1,910 | -41 | -2.1% | 8,500 |
| 2021/08/10 | 1,955 | 1,956 | 1,951 | 1,951 | -4 | -0.2% | 2,700 |
| 2021/08/06 | 1,954 | 1,957 | 1,954 | 1,955 | +5 | +0.3% | 800 |
| 2021/08/05 | 1,951 | 1,956 | 1,950 | 1,950 | -2 | -0.1% | 900 |
| 2021/08/04 | 1,950 | 1,957 | 1,949 | 1,952 | +2 | +0.1% | 1,400 |
| 2021/08/03 | 1,959 | 1,959 | 1,950 | 1,950 | -9 | -0.5% | 900 |
| 2021/08/02 | 1,942 | 1,959 | 1,942 | 1,959 | +16 | +0.8% | 2,200 |
| 2021/07/30 | 1,945 | 1,949 | 1,942 | 1,943 | -2 | -0.1% | 1,500 |
| 2021/07/29 | 1,952 | 1,958 | 1,942 | 1,945 | -5 | -0.3% | 1,400 |
| 2021/07/28 | 1,956 | 1,961 | 1,950 | 1,950 | -6 | -0.3% | 1,100 |
| 2021/07/27 | 1,955 | 1,956 | 1,955 | 1,956 | -1 | -0.1% | 1,700 |
| 2021/07/26 | 1,960 | 1,961 | 1,952 | 1,957 | +4 | +0.2% | 3,600 |
| 2021/07/21 | 1,941 | 1,954 | 1,941 | 1,953 | +22 | +1.1% | 1,100 |
| 2021/07/20 | 1,940 | 1,940 | 1,931 | 1,931 | -9 | -0.5% | 2,200 |
| 2021/07/19 | 1,950 | 1,950 | 1,940 | 1,940 | -10 | -0.5% | 2,000 |
| 2021/07/16 | 1,951 | 1,961 | 1,950 | 1,950 | -1 | -0.1% | 2,100 |
| 2021/07/15 | 1,962 | 1,979 | 1,951 | 1,951 | -13 | -0.7% | 3,700 |
| 2021/07/14 | 1,962 | 1,979 | 1,962 | 1,964 | -5 | -0.3% | 2,600 |
| 2021/07/13 | 1,975 | 1,978 | 1,965 | 1,969 | -9 | -0.5% | 2,000 |
| 2021/07/12 | 1,966 | 1,982 | 1,966 | 1,978 | +13 | +0.7% | 1,400 |
| 2021/07/09 | 1,965 | 1,975 | 1,965 | 1,965 | ±0 | ±0% | 3,500 |
| 2021/07/08 | 1,980 | 1,985 | 1,965 | 1,965 | -15 | -0.8% | 2,300 |
| 2021/07/07 | 1,990 | 1,990 | 1,980 | 1,980 | -5 | -0.3% | 1,900 |
| 2021/07/06 | 1,985 | 1,985 | 1,980 | 1,985 | ±0 | ±0% | 700 |
| 2021/07/05 | 1,980 | 1,992 | 1,980 | 1,985 | +4 | +0.2% | 1,100 |
| 2021/07/02 | 1,974 | 1,996 | 1,974 | 1,981 | +7 | +0.4% | 2,700 |
| 2021/07/01 | 1,984 | 1,987 | 1,974 | 1,974 | -14 | -0.7% | 1,500 |
| 2021/06/30 | 1,988 | 1,995 | 1,988 | 1,988 | -8 | -0.4% | 1,400 |
| 2021/06/29 | 1,996 | 1,996 | 1,974 | 1,996 | -1 | -0.1% | 2,800 |
| 2021/06/28 | 1,996 | 1,997 | 1,966 | 1,997 | +33 | +1.7% | 5,600 |
| 2021/06/25 | 1,962 | 1,979 | 1,962 | 1,964 | -6 | -0.3% | 1,800 |
| 2021/06/24 | 1,972 | 1,980 | 1,970 | 1,970 | -7 | -0.4% | 1,500 |
| 2021/06/23 | 1,991 | 1,995 | 1,977 | 1,977 | -21 | -1.1% | 1,300 |
| 2021/06/22 | 1,980 | 1,999 | 1,976 | 1,998 | +33 | +1.7% | 2,000 |
| 2021/06/21 | 1,988 | 1,988 | 1,965 | 1,965 | -23 | -1.2% | 4,800 |
| 2021/06/18 | 1,960 | 2,004 | 1,958 | 1,988 | +25 | +1.3% | 5,000 |
| 2021/06/17 | 1,955 | 1,963 | 1,955 | 1,963 | +8 | +0.4% | 800 |
| 2021/06/16 | 1,955 | 1,962 | 1,952 | 1,955 | ±0 | ±0% | 1,400 |
| 2021/06/15 | 1,964 | 1,965 | 1,955 | 1,955 | -5 | -0.3% | 3,000 |
| 2021/06/14 | 1,960 | 1,967 | 1,960 | 1,960 | ±0 | ±0% | 2,700 |
| 2021/06/11 | 1,969 | 1,970 | 1,960 | 1,960 | ±0 | ±0% | 3,600 |
| 2021/06/10 | 1,958 | 1,968 | 1,958 | 1,960 | +3 | +0.2% | 2,000 |
| 2021/06/09 | 1,963 | 1,969 | 1,957 | 1,957 | -12 | -0.6% | 1,600 |
| 2021/06/08 | 1,960 | 1,971 | 1,957 | 1,969 | +9 | +0.5% | 2,000 |
1001～
1050
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
