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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 2,878 | 2,878 | 2,811 | 2,851 | +41 | +1.5% | 3,000 |
| 2018/07/26 | 2,828 | 2,838 | 2,810 | 2,810 | ±0 | ±0% | 2,000 |
| 2018/07/25 | 2,810 | 2,810 | 2,804 | 2,810 | ±0 | ±0% | 1,900 |
| 2018/07/24 | 2,803 | 2,815 | 2,803 | 2,810 | +7 | +0.2% | 1,900 |
| 2018/07/23 | 2,808 | 2,808 | 2,803 | 2,803 | -10 | -0.4% | 1,300 |
| 2018/07/20 | 2,809 | 2,828 | 2,806 | 2,813 | -14 | -0.5% | 2,400 |
| 2018/07/19 | 2,829 | 2,830 | 2,815 | 2,827 | +19 | +0.7% | 2,000 |
| 2018/07/18 | 2,802 | 2,819 | 2,802 | 2,808 | +6 | +0.2% | 2,200 |
| 2018/07/17 | 2,825 | 2,825 | 2,802 | 2,802 | -9 | -0.3% | 4,500 |
| 2018/07/13 | 2,810 | 2,820 | 2,810 | 2,811 | +1 | ±0% | 2,200 |
| 2018/07/12 | 2,805 | 2,820 | 2,805 | 2,810 | -20 | -0.7% | 2,500 |
| 2018/07/11 | 2,850 | 2,851 | 2,811 | 2,830 | -20 | -0.7% | 2,500 |
| 2018/07/10 | 2,886 | 2,902 | 2,850 | 2,850 | -36 | -1.2% | 8,000 |
| 2018/07/09 | 2,900 | 2,900 | 2,886 | 2,886 | -16 | -0.6% | 2,400 |
| 2018/07/06 | 2,895 | 2,907 | 2,890 | 2,902 | +6 | +0.2% | 2,400 |
| 2018/07/05 | 2,922 | 2,927 | 2,896 | 2,896 | -26 | -0.9% | 4,400 |
| 2018/07/04 | 2,917 | 2,956 | 2,915 | 2,922 | -2 | -0.1% | 3,200 |
| 2018/07/03 | 2,985 | 2,985 | 2,917 | 2,924 | -61 | -2% | 4,800 |
| 2018/07/02 | 2,995 | 3,000 | 2,985 | 2,985 | -10 | -0.3% | 3,200 |
| 2018/06/29 | 3,000 | 3,015 | 2,991 | 2,995 | -5 | -0.2% | 2,300 |
| 2018/06/28 | 2,995 | 3,000 | 2,990 | 3,000 | ±0 | ±0% | 2,600 |
| 2018/06/27 | 3,005 | 3,020 | 2,991 | 3,000 | -5 | -0.2% | 3,000 |
| 2018/06/26 | 3,000 | 3,005 | 2,990 | 3,005 | +5 | +0.2% | 2,000 |
| 2018/06/25 | 3,010 | 3,010 | 2,991 | 3,000 | -10 | -0.3% | 3,100 |
| 2018/06/22 | 2,999 | 3,010 | 2,995 | 3,010 | +5 | +0.2% | 2,300 |
| 2018/06/21 | 3,015 | 3,015 | 3,005 | 3,005 | ±0 | ±0% | 900 |
| 2018/06/20 | 3,000 | 3,005 | 2,990 | 3,005 | +5 | +0.2% | 2,700 |
| 2018/06/19 | 3,025 | 3,025 | 3,000 | 3,000 | -5 | -0.2% | 2,300 |
| 2018/06/18 | 3,030 | 3,030 | 3,005 | 3,005 | -15 | -0.5% | 1,500 |
| 2018/06/15 | 3,090 | 3,090 | 3,020 | 3,020 | -50 | -1.6% | 2,500 |
| 2018/06/14 | 3,080 | 3,095 | 3,060 | 3,070 | -20 | -0.6% | 1,900 |
| 2018/06/13 | 3,085 | 3,090 | 3,080 | 3,090 | -5 | -0.2% | 1,500 |
| 2018/06/12 | 3,120 | 3,120 | 3,095 | 3,095 | ±0 | ±0% | 4,400 |
| 2018/06/11 | 3,090 | 3,100 | 3,080 | 3,095 | +15 | +0.5% | 1,900 |
| 2018/06/08 | 3,050 | 3,090 | 3,050 | 3,080 | +40 | +1.3% | 4,000 |
| 2018/06/07 | 3,025 | 3,045 | 3,015 | 3,040 | +25 | +0.8% | 2,300 |
| 2018/06/06 | 3,000 | 3,030 | 3,000 | 3,015 | +15 | +0.5% | 2,500 |
| 2018/06/05 | 2,998 | 3,020 | 2,998 | 3,000 | -20 | -0.7% | 2,300 |
| 2018/06/04 | 3,035 | 3,040 | 3,000 | 3,020 | ±0 | ±0% | 3,500 |
| 2018/06/01 | 3,000 | 3,020 | 2,999 | 3,020 | +20 | +0.7% | 3,300 |
| 2018/05/31 | 3,025 | 3,035 | 3,000 | 3,000 | -25 | -0.8% | 5,300 |
| 2018/05/30 | 3,050 | 3,050 | 3,010 | 3,025 | -25 | -0.8% | 2,200 |
| 2018/05/29 | 3,075 | 3,075 | 3,050 | 3,050 | -35 | -1.1% | 2,800 |
| 2018/05/28 | 3,130 | 3,130 | 3,065 | 3,085 | -45 | -1.4% | 4,500 |
| 2018/05/25 | 3,170 | 3,170 | 3,130 | 3,130 | -40 | -1.3% | 2,600 |
| 2018/05/24 | 3,175 | 3,195 | 3,170 | 3,170 | +10 | +0.3% | 1,700 |
| 2018/05/23 | 3,125 | 3,165 | 3,125 | 3,160 | +10 | +0.3% | 3,100 |
| 2018/05/22 | 3,190 | 3,190 | 3,150 | 3,150 | -40 | -1.3% | 2,900 |
| 2018/05/21 | 3,235 | 3,235 | 3,180 | 3,190 | -15 | -0.5% | 2,800 |
| 2018/05/18 | 3,235 | 3,250 | 3,180 | 3,205 | -35 | -1.1% | 7,000 |
1651～
1700
件表示中 / 3206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 | 109,200円 | +2.4% | -69.8% | 1.83% | - | 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 |
| 昭和化 | 46,100円 | 0.0% | -56.9% | - | - | - |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ピグメントＨ | 305,500円 | +43.2% | -46.0% | 3.27% | 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 |
| ケミプロ | 28,000円 | +6.1% | +51.5% | 1.25% | 32.18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 |
| ドライルーブ | 339,500円 | +4.3% | +3.5% | 2.12% | 7.19倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
