セレンディップ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,691 | 1,724 | 1,677 | 1,711 | +18 | +1.1% | 15,600 |
| 2024/05/16 | 1,711 | 1,729 | 1,660 | 1,693 | -12 | -0.7% | 24,000 |
| 2024/05/15 | 1,763 | 1,763 | 1,701 | 1,705 | -68 | -3.8% | 22,600 |
| 2024/05/14 | 1,772 | 1,820 | 1,745 | 1,773 | +1 | +0.1% | 26,800 |
| 2024/05/13 | 1,733 | 1,813 | 1,664 | 1,772 | +54 | +3.1% | 28,400 |
| 2024/05/10 | 1,716 | 1,791 | 1,715 | 1,718 | +3 | +0.2% | 29,800 |
| 2024/05/09 | 1,715 | 1,846 | 1,641 | 1,715 | -200 | -10.4% | 175,200 |
| 2024/05/08 | 2,055 | 2,055 | 1,822 | 1,915 | -153 | -7.4% | 97,100 |
| 2024/05/07 | 2,104 | 2,104 | 2,005 | 2,068 | +14 | +0.7% | 15,400 |
| 2024/05/02 | 2,092 | 2,109 | 2,050 | 2,054 | -30 | -1.4% | 16,300 |
| 2024/05/01 | 2,057 | 2,084 | 2,049 | 2,084 | ±0 | ±0% | 9,100 |
| 2024/04/30 | 1,999 | 2,103 | 1,982 | 2,084 | +100 | +5% | 10,600 |
| 2024/04/26 | 1,960 | 2,019 | 1,960 | 1,984 | +14 | +0.7% | 12,400 |
| 2024/04/25 | 2,000 | 2,000 | 1,951 | 1,970 | -34 | -1.7% | 4,900 |
| 2024/04/24 | 1,961 | 2,020 | 1,950 | 2,004 | +44 | +2.2% | 9,900 |
| 2024/04/23 | 1,989 | 2,005 | 1,943 | 1,960 | -29 | -1.5% | 7,100 |
| 2024/04/22 | 1,954 | 2,000 | 1,950 | 1,989 | +21 | +1.1% | 11,600 |
| 2024/04/19 | 2,000 | 2,000 | 1,914 | 1,968 | -47 | -2.3% | 17,100 |
| 2024/04/18 | 1,960 | 2,038 | 1,934 | 2,015 | +37 | +1.9% | 13,200 |
| 2024/04/17 | 1,970 | 1,995 | 1,931 | 1,978 | -2 | -0.1% | 17,400 |
| 2024/04/16 | 1,918 | 2,017 | 1,891 | 1,980 | +61 | +3.2% | 33,300 |
| 2024/04/15 | 1,895 | 1,958 | 1,886 | 1,919 | +38 | +2% | 23,300 |
| 2024/04/12 | 1,950 | 1,950 | 1,870 | 1,881 | -68 | -3.5% | 22,500 |
| 2024/04/11 | 1,927 | 1,962 | 1,880 | 1,949 | -1 | -0.1% | 31,300 |
| 2024/04/10 | 1,950 | 1,999 | 1,950 | 1,950 | -9 | -0.5% | 15,500 |
| 2024/04/09 | 1,920 | 1,980 | 1,903 | 1,959 | +30 | +1.6% | 34,400 |
| 2024/04/08 | 1,982 | 2,034 | 1,922 | 1,929 | -41 | -2.1% | 35,900 |
| 2024/04/05 | 2,009 | 2,033 | 1,931 | 1,970 | -85 | -4.1% | 43,400 |
| 2024/04/04 | 2,127 | 2,127 | 2,050 | 2,055 | -22 | -1.1% | 23,500 |
| 2024/04/03 | 2,000 | 2,121 | 1,949 | 2,077 | +75 | +3.7% | 52,300 |
| 2024/04/02 | 2,063 | 2,063 | 1,913 | 2,002 | -41 | -2% | 67,600 |
| 2024/04/01 | 2,080 | 2,094 | 2,015 | 2,043 | +2 | +0.1% | 37,100 |
| 2024/03/29 | 2,110 | 2,139 | 2,020 | 2,041 | -64 | -3% | 36,500 |
| 2024/03/28 | 2,128 | 2,145 | 2,092 | 2,105 | -29 | -1.4% | 19,500 |
| 2024/03/27 | 2,155 | 2,197 | 2,125 | 2,134 | -21 | -1% | 23,700 |
| 2024/03/26 | 2,181 | 2,192 | 2,121 | 2,155 | -40 | -1.8% | 32,000 |
| 2024/03/25 | 2,257 | 2,388 | 2,155 | 2,195 | +88 | +4.2% | 179,600 |
| 2024/03/22 | 2,155 | 2,175 | 2,090 | 2,107 | -43 | -2% | 11,300 |
| 2024/03/21 | 2,149 | 2,186 | 2,143 | 2,150 | +35 | +1.7% | 20,300 |
| 2024/03/19 | 2,139 | 2,165 | 2,080 | 2,115 | -27 | -1.3% | 15,300 |
| 2024/03/18 | 2,113 | 2,181 | 2,096 | 2,142 | +79 | +3.8% | 32,600 |
| 2024/03/15 | 1,983 | 2,069 | 1,982 | 2,063 | +80 | +4% | 21,000 |
| 2024/03/14 | 2,012 | 2,047 | 1,951 | 1,983 | -77 | -3.7% | 34,800 |
| 2024/03/13 | 2,134 | 2,167 | 2,060 | 2,060 | -74 | -3.5% | 16,800 |
| 2024/03/12 | 2,020 | 2,139 | 2,020 | 2,134 | +72 | +3.5% | 24,500 |
| 2024/03/11 | 2,065 | 2,135 | 2,021 | 2,062 | -103 | -4.8% | 48,800 |
| 2024/03/08 | 2,250 | 2,250 | 2,121 | 2,165 | -86 | -3.8% | 55,800 |
| 2024/03/07 | 2,375 | 2,375 | 2,250 | 2,251 | -124 | -5.2% | 34,000 |
| 2024/03/06 | 2,333 | 2,414 | 2,320 | 2,375 | +55 | +2.4% | 28,800 |
| 2024/03/05 | 2,292 | 2,380 | 2,220 | 2,320 | +28 | +1.2% | 22,200 |
1～
50
件表示中 / 709件
類似銘柄と比較する
現在ご覧いただいている「セレンディプ」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 |
|---|---|---|---|---|---|---|---|---|
| セレンディプ | 171,100円 | +10.2% | +23.5% | 0.00% | 14.13倍 | 1.26倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 河西工 | 21,500円 | +14.0% | - | 0.00% | - | 0.63倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け６割強。米英現地生産 |
| レシップＨＤ | 57,300円 | -7.4% | -74.7% | 1.48% | 14.17倍 | 1.13倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| 安 永 | 59,600円 | -3.0% | -64.7% | 1.51% | 122.89倍 | 0.56倍 |
|
コンロッドなどエンジン部品製造。工作機械、環境機器も製造。２次電池向け新開発にも意欲 |
| カーメイト | 93,600円 | +4.6% | +151.4% | 3.21% | 12.53倍 | 0.45倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
市場注目の銘柄
チャート関連のコラム
