セーラー万年筆の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 52 | 54 | 52 | 54 | +1 | +1.9% | 51,000 |
| 2010/09/02 | 53 | 59 | 52 | 53 | +1 | +1.9% | 99,000 |
| 2010/09/01 | 51 | 53 | 51 | 52 | +1 | +2% | 40,000 |
| 2010/08/31 | 53 | 53 | 50 | 51 | -3 | -5.6% | 34,000 |
| 2010/08/30 | 53 | 55 | 53 | 54 | +1 | +1.9% | 17,000 |
| 2010/08/27 | 53 | 53 | 51 | 53 | ±0 | ±0% | 22,000 |
| 2010/08/26 | 52 | 53 | 52 | 53 | +1 | +1.9% | 23,000 |
| 2010/08/25 | 53 | 53 | 50 | 52 | -3 | -5.5% | 70,000 |
| 2010/08/24 | 56 | 56 | 51 | 55 | +1 | +1.9% | 104,000 |
| 2010/08/23 | 55 | 56 | 54 | 54 | -1 | -1.8% | 43,000 |
| 2010/08/20 | 57 | 57 | 55 | 55 | -1 | -1.8% | 21,000 |
| 2010/08/19 | 57 | 57 | 56 | 56 | -1 | -1.8% | 21,000 |
| 2010/08/18 | 57 | 57 | 56 | 57 | -1 | -1.7% | 32,000 |
| 2010/08/17 | 59 | 60 | 58 | 58 | -1 | -1.7% | 18,000 |
| 2010/08/16 | 64 | 64 | 58 | 59 | ±0 | ±0% | 35,000 |
| 2010/08/13 | 55 | 59 | 55 | 59 | +3 | +5.4% | 43,000 |
| 2010/08/12 | 60 | 60 | 54 | 56 | -4 | -6.7% | 94,000 |
| 2010/08/11 | 61 | 61 | 60 | 60 | -1 | -1.6% | 6,000 |
| 2010/08/10 | 60 | 61 | 59 | 61 | +2 | +3.4% | 13,000 |
| 2010/08/09 | 59 | 59 | 58 | 59 | ±0 | ±0% | 11,000 |
| 2010/08/06 | 59 | 62 | 59 | 59 | ±0 | ±0% | 21,000 |
| 2010/08/05 | 60 | 61 | 59 | 59 | -1 | -1.7% | 37,000 |
| 2010/08/04 | 61 | 61 | 60 | 60 | -2 | -3.2% | 30,000 |
| 2010/08/03 | 62 | 63 | 62 | 62 | ±0 | ±0% | 18,000 |
| 2010/08/02 | 63 | 63 | 61 | 62 | -1 | -1.6% | 68,000 |
| 2010/07/30 | 64 | 64 | 62 | 63 | -2 | -3.1% | 45,000 |
| 2010/07/29 | 66 | 66 | 65 | 65 | -1 | -1.5% | 8,000 |
| 2010/07/28 | 66 | 66 | 65 | 66 | -2 | -2.9% | 21,000 |
| 2010/07/27 | 65 | 68 | 62 | 68 | +3 | +4.6% | 95,000 |
| 2010/07/26 | 68 | 68 | 64 | 65 | -2 | -3% | 23,000 |
| 2010/07/23 | 65 | 67 | 65 | 67 | ±0 | ±0% | 27,000 |
| 2010/07/22 | 68 | 68 | 66 | 67 | -1 | -1.5% | 15,000 |
| 2010/07/21 | 68 | 68 | 67 | 68 | ±0 | ±0% | 6,000 |
| 2010/07/20 | 67 | 68 | 67 | 68 | -1 | -1.4% | 31,000 |
| 2010/07/16 | 69 | 69 | 67 | 69 | ±0 | ±0% | 30,000 |
| 2010/07/15 | 68 | 69 | 68 | 69 | ±0 | ±0% | 35,000 |
| 2010/07/14 | 68 | 70 | 68 | 69 | +1 | +1.5% | 21,000 |
| 2010/07/13 | 69 | 69 | 67 | 68 | -1 | -1.4% | 17,000 |
| 2010/07/12 | 69 | 69 | 67 | 69 | ±0 | ±0% | 18,000 |
| 2010/07/09 | 70 | 70 | 68 | 69 | -1 | -1.4% | 15,000 |
| 2010/07/08 | 69 | 71 | 68 | 70 | ±0 | ±0% | 43,000 |
| 2010/07/07 | 68 | 71 | 68 | 70 | +2 | +2.9% | 37,000 |
| 2010/07/06 | 68 | 70 | 68 | 68 | -3 | -4.2% | 29,000 |
| 2010/07/05 | 70 | 71 | 70 | 71 | +1 | +1.4% | 3,000 |
| 2010/07/02 | 70 | 70 | 69 | 70 | ±0 | ±0% | 33,000 |
| 2010/07/01 | 68 | 70 | 68 | 70 | ±0 | ±0% | 8,000 |
| 2010/06/30 | 65 | 70 | 65 | 70 | +2 | +2.9% | 27,000 |
| 2010/06/29 | 68 | 69 | 66 | 68 | -1 | -1.4% | 68,000 |
| 2010/06/28 | 70 | 70 | 67 | 69 | -1 | -1.4% | 72,000 |
| 2010/06/25 | 72 | 72 | 70 | 70 | -3 | -4.1% | 34,000 |
3351～
3400
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「セーラー」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 |
|---|---|---|---|---|---|---|---|---|
| セーラー | 13,100円 | +11.9% | - | 0.00% | - | 1.63倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器（射出成形機用取出機）も |
| ピープル | 88,900円 | -53.3% | -80.0% | 1.12% | 55.56倍 | 1.62倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| 野崎印 | 18,400円 | +3.8% | +1.8% | 2.72% | 6.62倍 | 0.76倍 |
|
包装資材や紙器・紙工品の大手。情報機器も手がけタグ・ラベル高シェア。環境対応製品を強化 |
| クロスフォー | 21,700円 | +13.1% | - | 0.16% | 122.60倍 | 2.13倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| Ｂ＆Ｐ | 167,100円 | +7.1% | +8.6% | 2.99% | 11.56倍 | 1.23倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
市場注目の銘柄
チャート関連のコラム
