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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,015 | 3,080 | 3,000 | 3,005 | -45 | -1.5% | 53,700 |
| 2025/07/03 | 3,010 | 3,120 | 2,995 | 3,050 | +5 | +0.2% | 70,800 |
| 2025/07/02 | 3,170 | 3,255 | 3,045 | 3,045 | -195 | -6% | 83,100 |
| 2025/07/01 | 3,365 | 3,430 | 3,225 | 3,240 | +15 | +0.5% | 116,600 |
| 2025/06/30 | 3,250 | 3,390 | 3,190 | 3,225 | -5 | -0.2% | 90,300 |
| 2025/06/27 | 3,115 | 3,370 | 3,115 | 3,230 | +115 | +3.7% | 101,200 |
| 2025/06/26 | 3,295 | 3,315 | 3,085 | 3,115 | -185 | -5.6% | 126,500 |
| 2025/06/25 | 3,255 | 3,340 | 3,175 | 3,300 | +115 | +3.6% | 118,000 |
| 2025/06/24 | 3,255 | 3,380 | 3,145 | 3,185 | ±0 | ±0% | 130,700 |
| 2025/06/23 | 3,010 | 3,240 | 2,952 | 3,185 | +155 | +5.1% | 115,400 |
| 2025/06/20 | 3,195 | 3,400 | 3,030 | 3,030 | -160 | -5% | 171,700 |
| 2025/06/19 | 2,770 | 3,270 | 2,756 | 3,190 | +420 | +15.2% | 241,500 |
| 2025/06/18 | 2,840 | 2,864 | 2,770 | 2,770 | -75 | -2.6% | 47,400 |
| 2025/06/17 | 2,695 | 2,862 | 2,681 | 2,845 | +132 | +4.9% | 49,000 |
| 2025/06/16 | 2,730 | 2,769 | 2,680 | 2,713 | -57 | -2.1% | 40,400 |
| 2025/06/13 | 2,803 | 2,834 | 2,737 | 2,770 | -63 | -2.2% | 65,000 |
| 2025/06/12 | 2,920 | 2,921 | 2,800 | 2,833 | -87 | -3% | 46,600 |
| 2025/06/11 | 2,880 | 2,938 | 2,853 | 2,920 | +51 | +1.8% | 38,700 |
| 2025/06/10 | 2,823 | 2,977 | 2,784 | 2,869 | +44 | +1.6% | 133,900 |
| 2025/06/09 | 2,780 | 2,884 | 2,772 | 2,825 | +59 | +2.1% | 46,100 |
| 2025/06/06 | 2,800 | 2,840 | 2,735 | 2,766 | -65 | -2.3% | 64,100 |
| 2025/06/05 | 2,888 | 2,983 | 2,791 | 2,831 | -69 | -2.4% | 125,900 |
| 2025/06/04 | 2,760 | 3,000 | 2,755 | 2,900 | +139 | +5% | 106,600 |
| 2025/06/03 | 2,775 | 2,789 | 2,671 | 2,761 | +36 | +1.3% | 74,900 |
| 2025/06/02 | 2,659 | 2,843 | 2,643 | 2,725 | +166 | +6.5% | 159,400 |
| 2025/05/30 | 2,456 | 2,560 | 2,422 | 2,559 | +103 | +4.2% | 49,300 |
| 2025/05/29 | 2,445 | 2,515 | 2,420 | 2,456 | +11 | +0.4% | 58,800 |
| 2025/05/28 | 2,479 | 2,599 | 2,445 | 2,445 | -12 | -0.5% | 80,600 |
| 2025/05/27 | 2,498 | 2,523 | 2,401 | 2,457 | -6 | -0.2% | 51,000 |
| 2025/05/26 | 2,299 | 2,559 | 2,299 | 2,463 | +182 | +8% | 74,500 |
| 2025/05/23 | 2,413 | 2,413 | 2,253 | 2,281 | -133 | -5.5% | 60,500 |
| 2025/05/22 | 2,200 | 2,559 | 2,200 | 2,414 | +164 | +7.3% | 90,100 |
| 2025/05/21 | 2,140 | 2,319 | 2,124 | 2,250 | +127 | +6% | 68,600 |
| 2025/05/20 | 2,150 | 2,288 | 2,055 | 2,123 | -26 | -1.2% | 79,700 |
| 2025/05/19 | 1,911 | 2,224 | 1,868 | 2,149 | +297 | +16% | 177,700 |
| 2025/05/16 | 1,800 | 1,898 | 1,740 | 1,852 | +82 | +4.6% | 76,100 |
| 2025/05/15 | 1,750 | 1,810 | 1,745 | 1,770 | -32 | -1.8% | 52,900 |
| 2025/05/14 | 1,757 | 1,870 | 1,707 | 1,802 | +5 | +0.3% | 196,600 |
| 2025/05/13 | 1,911 | 2,000 | 1,720 | 1,797 | +166 | +10.2% | 348,100 |
| 2025/05/12 | 1,569 | 1,665 | 1,568 | 1,631 | +62 | +4% | 19,800 |
| 2025/05/09 | 1,559 | 1,580 | 1,547 | 1,569 | -30 | -1.9% | 10,100 |
| 2025/05/08 | 1,577 | 1,608 | 1,545 | 1,599 | +2 | +0.1% | 8,000 |
| 2025/05/07 | 1,588 | 1,600 | 1,551 | 1,597 | +9 | +0.6% | 5,900 |
| 2025/05/02 | 1,559 | 1,590 | 1,541 | 1,588 | +15 | +1% | 9,100 |
| 2025/05/01 | 1,536 | 1,573 | 1,530 | 1,573 | +37 | +2.4% | 2,500 |
| 2025/04/30 | 1,565 | 1,565 | 1,512 | 1,536 | -20 | -1.3% | 3,800 |
| 2025/04/28 | 1,546 | 1,590 | 1,531 | 1,556 | -1 | -0.1% | 5,300 |
| 2025/04/25 | 1,602 | 1,613 | 1,545 | 1,557 | -45 | -2.8% | 4,600 |
| 2025/04/24 | 1,623 | 1,623 | 1,561 | 1,602 | -4 | -0.2% | 5,600 |
| 2025/04/23 | 1,635 | 1,635 | 1,591 | 1,606 | -28 | -1.7% | 7,400 |
51～
100
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
