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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 79 | 79 | 76 | 76 | -1 | -1.3% | 67,000 |
| 2010/06/15 | 78 | 79 | 76 | 77 | -1 | -1.3% | 52,000 |
| 2010/06/14 | 74 | 79 | 74 | 78 | +4 | +5.4% | 97,000 |
| 2010/06/11 | 75 | 76 | 74 | 74 | ±0 | ±0% | 37,000 |
| 2010/06/10 | 74 | 74 | 73 | 74 | +1 | +1.4% | 14,000 |
| 2010/06/09 | 75 | 75 | 73 | 73 | -2 | -2.7% | 30,000 |
| 2010/06/08 | 72 | 75 | 70 | 75 | +2 | +2.7% | 83,000 |
| 2010/06/07 | 72 | 74 | 71 | 73 | -3 | -3.9% | 100,000 |
| 2010/06/04 | 80 | 81 | 76 | 76 | -2 | -2.6% | 121,000 |
| 2010/06/03 | 79 | 84 | 78 | 78 | +2 | +2.6% | 196,000 |
| 2010/06/02 | 71 | 80 | 70 | 76 | +6 | +8.6% | 265,000 |
| 2010/06/01 | 71 | 71 | 69 | 70 | +1 | +1.4% | 22,000 |
| 2010/05/31 | 70 | 70 | 69 | 69 | ±0 | ±0% | 15,000 |
| 2010/05/28 | 72 | 72 | 69 | 69 | -3 | -4.2% | 44,000 |
| 2010/05/27 | 66 | 72 | 66 | 72 | +5 | +7.5% | 21,000 |
| 2010/05/26 | 68 | 68 | 66 | 67 | -1 | -1.5% | 39,000 |
| 2010/05/25 | 67 | 68 | 66 | 68 | ±0 | ±0% | 30,000 |
| 2010/05/24 | 70 | 70 | 67 | 68 | +2 | +3% | 46,000 |
| 2010/05/21 | 66 | 68 | 65 | 66 | -2 | -2.9% | 95,000 |
| 2010/05/20 | 67 | 68 | 67 | 68 | ±0 | ±0% | 23,000 |
| 2010/05/19 | 66 | 68 | 66 | 68 | +1 | +1.5% | 47,000 |
| 2010/05/18 | 67 | 69 | 66 | 67 | -2 | -2.9% | 77,000 |
| 2010/05/17 | 75 | 75 | 66 | 69 | -6 | -8% | 146,000 |
| 2010/05/14 | 78 | 78 | 74 | 75 | ±0 | ±0% | 98,000 |
| 2010/05/13 | 69 | 75 | 69 | 75 | +7 | +10.3% | 54,000 |
| 2010/05/12 | 69 | 70 | 68 | 68 | -2 | -2.9% | 80,000 |
| 2010/05/11 | 74 | 75 | 70 | 70 | -4 | -5.4% | 87,000 |
| 2010/05/10 | 74 | 75 | 72 | 74 | +2 | +2.8% | 51,000 |
| 2010/05/07 | 71 | 74 | 67 | 72 | -4 | -5.3% | 187,000 |
| 2010/05/06 | 78 | 79 | 74 | 76 | -3 | -3.8% | 122,000 |
| 2010/04/30 | 82 | 82 | 79 | 79 | -3 | -3.7% | 78,000 |
| 2010/04/28 | 82 | 82 | 79 | 82 | -1 | -1.2% | 71,000 |
| 2010/04/27 | 84 | 84 | 77 | 83 | -1 | -1.2% | 316,000 |
| 2010/04/26 | 87 | 87 | 83 | 84 | -3 | -3.4% | 275,000 |
| 2010/04/23 | 88 | 89 | 87 | 87 | -3 | -3.3% | 65,000 |
| 2010/04/22 | 90 | 90 | 86 | 90 | ±0 | ±0% | 96,000 |
| 2010/04/21 | 87 | 90 | 85 | 90 | +3 | +3.4% | 125,000 |
| 2010/04/20 | 87 | 90 | 86 | 87 | -2 | -2.2% | 136,000 |
| 2010/04/19 | 89 | 93 | 88 | 89 | -5 | -5.3% | 296,000 |
| 2010/04/16 | 100 | 100 | 92 | 94 | -6 | -6% | 376,000 |
| 2010/04/15 | 92 | 102 | 92 | 100 | +12 | +13.6% | 1,134,000 |
| 2010/04/14 | 84 | 89 | 82 | 88 | +9 | +11.4% | 390,000 |
| 2010/04/13 | 82 | 85 | 73 | 79 | +2 | +2.6% | 735,000 |
| 2010/04/12 | 71 | 77 | 71 | 77 | +7 | +10% | 295,000 |
| 2010/04/09 | 70 | 71 | 69 | 70 | +1 | +1.4% | 119,000 |
| 2010/04/08 | 68 | 73 | 68 | 69 | +4 | +6.2% | 398,000 |
| 2010/04/07 | 65 | 66 | 65 | 65 | +1 | +1.6% | 96,000 |
| 2010/04/06 | 68 | 68 | 63 | 64 | -4 | -5.9% | 115,000 |
| 2010/04/05 | 63 | 68 | 63 | 68 | +4 | +6.3% | 159,000 |
| 2010/04/02 | 63 | 64 | 61 | 64 | -1 | -1.5% | 97,000 |
3401～
3450
件表示中 / 3451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 |
| サマンサＪＰ | 6,000円 | -11.7% | - | 0.00% | - | -2.57倍 |
|
ＳＰＡで「サマンサタバサ」のバッグ。経営不振続き、親会社コナカが完全子会社化で上場廃止へ |
| 野崎印 | 18,300円 | +3.8% | +1.8% | 2.73% | 6.58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 | 21,800円 | +13.1% | - | 0.16% | 123.16倍 | 2.14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 |
| アビックス | 10,600円 | +12.1% | +970.0% | 0.00% | 44.92倍 | 2.55倍 |
|
ＬＥＤビジョン、液晶モニターを開発・販売するファブレス企業。ＳＮＳ併用の地域広告事業も |
市場注目の銘柄
チャート関連のコラム
