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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,182 | 1,182 | 1,169 | 1,180 | ±0 | ±0% | 1,500 |
| 2025/03/06 | 1,176 | 1,193 | 1,176 | 1,180 | +4 | +0.3% | 3,900 |
| 2025/03/05 | 1,165 | 1,176 | 1,165 | 1,176 | +4 | +0.3% | 1,600 |
| 2025/03/04 | 1,165 | 1,175 | 1,150 | 1,172 | +7 | +0.6% | 3,700 |
| 2025/03/03 | 1,162 | 1,165 | 1,149 | 1,165 | ±0 | ±0% | 2,600 |
| 2025/02/28 | 1,149 | 1,166 | 1,132 | 1,165 | +36 | +3.2% | 7,900 |
| 2025/02/27 | 1,121 | 1,147 | 1,116 | 1,129 | +1 | +0.1% | 2,900 |
| 2025/02/26 | 1,131 | 1,148 | 1,113 | 1,128 | -2 | -0.2% | 2,000 |
| 2025/02/25 | 1,110 | 1,148 | 1,108 | 1,130 | +20 | +1.8% | 5,600 |
| 2025/02/21 | 1,103 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 2,100 |
| 2025/02/20 | 1,100 | 1,104 | 1,100 | 1,100 | ±0 | ±0% | 2,300 |
| 2025/02/19 | 1,096 | 1,100 | 1,096 | 1,100 | +7 | +0.6% | 900 |
| 2025/02/18 | 1,107 | 1,107 | 1,093 | 1,093 | -7 | -0.6% | 3,100 |
| 2025/02/17 | 1,106 | 1,109 | 1,100 | 1,100 | -6 | -0.5% | 3,500 |
| 2025/02/14 | 1,105 | 1,106 | 1,101 | 1,106 | +5 | +0.5% | 2,700 |
| 2025/02/13 | 1,093 | 1,101 | 1,093 | 1,101 | +8 | +0.7% | 1,600 |
| 2025/02/12 | 1,100 | 1,100 | 1,093 | 1,093 | -6 | -0.5% | 3,300 |
| 2025/02/10 | 1,097 | 1,099 | 1,094 | 1,099 | +2 | +0.2% | 2,900 |
| 2025/02/07 | 1,100 | 1,100 | 1,080 | 1,097 | -3 | -0.3% | 4,400 |
| 2025/02/06 | 1,080 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 6,800 |
| 2025/02/05 | 1,081 | 1,087 | 1,080 | 1,080 | -6 | -0.6% | 2,800 |
| 2025/02/04 | 1,069 | 1,086 | 1,066 | 1,086 | +17 | +1.6% | 5,500 |
| 2025/02/03 | 1,055 | 1,070 | 1,051 | 1,069 | +16 | +1.5% | 5,100 |
| 2025/01/31 | 1,052 | 1,060 | 1,043 | 1,053 | +12 | +1.2% | 5,300 |
| 2025/01/30 | 1,078 | 1,078 | 1,041 | 1,041 | -45 | -4.1% | 54,300 |
| 2025/01/29 | 1,081 | 1,088 | 1,081 | 1,086 | +5 | +0.5% | 1,600 |
| 2025/01/28 | 1,080 | 1,087 | 1,080 | 1,081 | +5 | +0.5% | 2,600 |
| 2025/01/27 | 1,055 | 1,085 | 1,055 | 1,076 | +21 | +2% | 5,700 |
| 2025/01/24 | 1,052 | 1,059 | 1,052 | 1,055 | +3 | +0.3% | 3,100 |
| 2025/01/23 | 1,068 | 1,071 | 1,052 | 1,052 | -10 | -0.9% | 5,700 |
| 2025/01/22 | 1,060 | 1,070 | 1,060 | 1,062 | +2 | +0.2% | 1,800 |
| 2025/01/21 | 1,065 | 1,078 | 1,060 | 1,060 | -12 | -1.1% | 3,400 |
| 2025/01/20 | 1,052 | 1,082 | 1,051 | 1,072 | +20 | +1.9% | 2,400 |
| 2025/01/17 | 1,059 | 1,065 | 1,052 | 1,052 | -8 | -0.8% | 4,600 |
| 2025/01/16 | 1,089 | 1,089 | 1,060 | 1,060 | -10 | -0.9% | 3,100 |
| 2025/01/15 | 1,085 | 1,094 | 1,070 | 1,070 | -15 | -1.4% | 6,400 |
| 2025/01/14 | 1,094 | 1,094 | 1,080 | 1,085 | -9 | -0.8% | 3,400 |
| 2025/01/10 | 1,085 | 1,096 | 1,080 | 1,094 | +4 | +0.4% | 3,000 |
| 2025/01/09 | 1,100 | 1,100 | 1,085 | 1,090 | -10 | -0.9% | 2,600 |
| 2025/01/08 | 1,102 | 1,120 | 1,100 | 1,100 | -2 | -0.2% | 6,200 |
| 2025/01/07 | 1,112 | 1,112 | 1,100 | 1,102 | -10 | -0.9% | 3,200 |
| 2025/01/06 | 1,125 | 1,127 | 1,101 | 1,112 | +3 | +0.3% | 6,000 |
| 2024/12/30 | 1,049 | 1,120 | 1,049 | 1,109 | +51 | +4.8% | 13,500 |
| 2024/12/27 | 1,016 | 1,062 | 1,016 | 1,058 | +43 | +4.2% | 19,000 |
| 2024/12/26 | 1,022 | 1,030 | 1,010 | 1,015 | -8 | -0.8% | 36,800 |
| 2024/12/25 | 1,039 | 1,039 | 1,023 | 1,023 | -7 | -0.7% | 22,900 |
| 2024/12/24 | 1,038 | 1,042 | 1,026 | 1,030 | -11 | -1.1% | 32,200 |
| 2024/12/23 | 1,065 | 1,065 | 1,039 | 1,041 | -23 | -2.2% | 29,300 |
| 2024/12/20 | 1,070 | 1,073 | 1,064 | 1,064 | -9 | -0.8% | 8,600 |
| 2024/12/19 | 1,069 | 1,076 | 1,055 | 1,073 | ±0 | ±0% | 10,600 |
101～
150
件表示中 / 3267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 | 117,800円 | +3.2% | +21.5% | 1.70% | 68.13倍 | 0.88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 | 351,500円 | +20.8% | +188.6% | 2.84% | 7.88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 |
| ドライルーブ | 406,000円 | +4.3% | +3.5% | 2.36% | 8.60倍 | 0.54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 | 28,600円 | +8.1% | +131.2% | 1.75% | 18.38倍 | 0.96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 |
| アトミクス | 63,900円 | +5.3% | +23.3% | 2.66% | 12.15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 |
市場注目の銘柄
チャート関連のコラム
