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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 5,080 | 5,400 | 5,050 | 5,340 | +210 | +4.1% | 90,500 |
| 2025/09/16 | 4,985 | 5,180 | 4,955 | 5,130 | +60 | +1.2% | 85,300 |
| 2025/09/12 | 5,300 | 5,360 | 5,030 | 5,070 | -280 | -5.2% | 151,900 |
| 2025/09/11 | 5,640 | 5,660 | 5,220 | 5,350 | -370 | -6.5% | 178,900 |
| 2025/09/10 | 5,910 | 6,000 | 5,640 | 5,720 | -150 | -2.6% | 92,800 |
| 2025/09/09 | 6,110 | 6,190 | 5,750 | 5,870 | -180 | -3% | 130,300 |
| 2025/09/08 | 6,060 | 6,140 | 5,960 | 6,050 | +130 | +2.2% | 83,100 |
| 2025/09/05 | 5,970 | 6,040 | 5,830 | 5,920 | +150 | +2.6% | 82,500 |
| 2025/09/04 | 5,590 | 5,770 | 5,580 | 5,770 | +170 | +3% | 47,300 |
| 2025/09/03 | 5,750 | 5,840 | 5,550 | 5,600 | -50 | -0.9% | 91,700 |
| 2025/09/02 | 5,540 | 5,650 | 5,410 | 5,650 | +110 | +2% | 65,400 |
| 2025/09/01 | 5,420 | 5,560 | 5,270 | 5,540 | +20 | +0.4% | 76,100 |
| 2025/08/29 | 5,310 | 5,520 | 5,240 | 5,520 | +210 | +4% | 51,100 |
| 2025/08/28 | 5,350 | 5,380 | 5,150 | 5,310 | -90 | -1.7% | 78,300 |
| 2025/08/27 | 5,350 | 5,590 | 5,320 | 5,400 | +150 | +2.9% | 126,400 |
| 2025/08/26 | 4,925 | 5,290 | 4,870 | 5,250 | +265 | +5.3% | 100,600 |
| 2025/08/25 | 4,960 | 5,170 | 4,900 | 4,985 | +125 | +2.6% | 123,300 |
| 2025/08/22 | 5,570 | 5,650 | 4,710 | 4,860 | -620 | -11.3% | 284,700 |
| 2025/08/21 | 5,230 | 5,580 | 5,140 | 5,480 | +230 | +4.4% | 137,500 |
| 2025/08/20 | 5,030 | 5,280 | 4,885 | 5,250 | +220 | +4.4% | 150,300 |
| 2025/08/19 | 4,760 | 5,100 | 4,650 | 5,030 | +355 | +7.6% | 167,000 |
| 2025/08/18 | 4,440 | 4,705 | 4,435 | 4,675 | +305 | +7% | 102,000 |
| 2025/08/15 | 4,325 | 4,380 | 4,255 | 4,370 | +115 | +2.7% | 75,100 |
| 2025/08/14 | 4,200 | 4,295 | 4,075 | 4,255 | +70 | +1.7% | 68,400 |
| 2025/08/13 | 4,260 | 4,265 | 4,140 | 4,185 | +65 | +1.6% | 62,700 |
| 2025/08/12 | 4,000 | 4,245 | 3,855 | 4,120 | +155 | +3.9% | 143,100 |
| 2025/08/08 | 3,920 | 3,965 | 3,800 | 3,965 | +35 | +0.9% | 66,600 |
| 2025/08/07 | 3,815 | 3,935 | 3,815 | 3,930 | +125 | +3.3% | 46,800 |
| 2025/08/06 | 3,645 | 3,835 | 3,645 | 3,805 | +115 | +3.1% | 33,200 |
| 2025/08/05 | 3,705 | 3,750 | 3,660 | 3,690 | ±0 | ±0% | 29,700 |
| 2025/08/04 | 3,580 | 3,710 | 3,510 | 3,690 | ±0 | ±0% | 43,100 |
| 2025/08/01 | 3,670 | 3,730 | 3,575 | 3,690 | ±0 | ±0% | 33,000 |
| 2025/07/31 | 3,670 | 3,720 | 3,630 | 3,690 | -25 | -0.7% | 34,900 |
| 2025/07/30 | 3,665 | 3,800 | 3,650 | 3,715 | +55 | +1.5% | 43,500 |
| 2025/07/29 | 3,745 | 3,775 | 3,605 | 3,660 | -15 | -0.4% | 48,700 |
| 2025/07/28 | 3,710 | 3,780 | 3,640 | 3,675 | +105 | +2.9% | 77,000 |
| 2025/07/25 | 3,480 | 3,605 | 3,445 | 3,570 | +80 | +2.3% | 48,200 |
| 2025/07/24 | 3,445 | 3,520 | 3,390 | 3,490 | +55 | +1.6% | 43,100 |
| 2025/07/23 | 3,400 | 3,565 | 3,375 | 3,435 | +105 | +3.2% | 70,300 |
| 2025/07/22 | 3,250 | 3,445 | 3,240 | 3,330 | +55 | +1.7% | 36,100 |
| 2025/07/18 | 3,300 | 3,370 | 3,255 | 3,275 | -25 | -0.8% | 59,800 |
| 2025/07/17 | 3,475 | 3,550 | 3,245 | 3,300 | -105 | -3.1% | 77,900 |
| 2025/07/16 | 3,350 | 3,450 | 3,315 | 3,405 | +20 | +0.6% | 26,600 |
| 2025/07/15 | 3,450 | 3,495 | 3,305 | 3,385 | -70 | -2% | 48,500 |
| 2025/07/14 | 3,500 | 3,540 | 3,375 | 3,455 | -10 | -0.3% | 58,200 |
| 2025/07/11 | 3,370 | 3,485 | 3,335 | 3,465 | +95 | +2.8% | 59,100 |
| 2025/07/10 | 3,365 | 3,395 | 3,295 | 3,370 | +45 | +1.4% | 38,000 |
| 2025/07/09 | 3,335 | 3,375 | 3,250 | 3,325 | +60 | +1.8% | 47,800 |
| 2025/07/08 | 3,220 | 3,300 | 3,175 | 3,265 | +20 | +0.6% | 56,100 |
| 2025/07/07 | 2,960 | 3,300 | 2,912 | 3,245 | +240 | +8% | 84,400 |
1～
50
件表示中 / 1037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 | 534,000円 | +59.2% | +151.7% | 0.00% | 22.29倍 | 3.07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 |
| 三桜工 | 95,300円 | -7.9% | -13.0% | 2.94% | 18.96倍 | 0.77倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 曙ブレーキ | 11,200円 | -4.4% | - | 0.00% | - | 0.95倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| 芦森工 | 414,000円 | -9.1% | -28.8% | 0.00% | 13.85倍 | 1.00倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| ヨロズ | 98,800円 | -3.0% | - | 3.14% | 30.01倍 | 0.46倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
市場注目の銘柄
チャート関連のコラム
