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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 1,260 | 1,280 | 1,225 | 1,277.5 | +67.5 | +5.6% | 206,400 |
| 2025/10/17 | 1,280 | 1,280 | 1,205 | 1,210 | -130 | -9.7% | 590,400 |
| 2025/10/16 | 1,315 | 1,345 | 1,312.5 | 1,340 | +30 | +2.3% | 112,400 |
| 2025/10/15 | 1,262.5 | 1,317.5 | 1,260 | 1,310 | +60 | +4.8% | 114,800 |
| 2025/10/14 | 1,267.5 | 1,297.5 | 1,242.5 | 1,250 | -52.5 | -4% | 334,800 |
| 2025/10/10 | 1,377.5 | 1,380 | 1,295 | 1,302.5 | -82.5 | -6% | 262,800 |
| 2025/10/09 | 1,392.5 | 1,407.5 | 1,365 | 1,385 | -7.5 | -0.5% | 255,200 |
| 2025/10/08 | 1,320 | 1,392.5 | 1,287.5 | 1,392.5 | +72.5 | +5.5% | 310,400 |
| 2025/10/07 | 1,277.5 | 1,332.5 | 1,270 | 1,320 | +22.5 | +1.7% | 197,200 |
| 2025/10/06 | 1,241.3 | 1,307.5 | 1,191.3 | 1,297.5 | +90 | +7.5% | 269,600 |
| 2025/10/03 | 1,195 | 1,243.8 | 1,175 | 1,207.5 | -5 | -0.4% | 437,600 |
| 2025/10/02 | 1,272.5 | 1,297.5 | 1,207.5 | 1,212.5 | -62.5 | -4.9% | 358,400 |
| 2025/10/01 | 1,265 | 1,287.5 | 1,252.5 | 1,275 | +10 | +0.8% | 149,200 |
| 2025/09/30 | 1,302.5 | 1,302.5 | 1,260 | 1,265 | -25 | -1.9% | 140,400 |
| 2025/09/29 | 1,290 | 1,312.5 | 1,267.5 | 1,290 | +22.5 | +1.8% | 212,400 |
| 2025/09/26 | 1,250 | 1,292.5 | 1,245 | 1,267.5 | +5 | +0.4% | 282,800 |
| 2025/09/25 | 1,265 | 1,285 | 1,238.8 | 1,262.5 | -15 | -1.2% | 349,200 |
| 2025/09/24 | 1,302.5 | 1,317.5 | 1,272.5 | 1,277.5 | -50 | -3.8% | 226,400 |
| 2025/09/22 | 1,332.5 | 1,347.5 | 1,292.5 | 1,327.5 | +12.5 | +1% | 244,800 |
| 2025/09/19 | 1,390 | 1,390 | 1,255 | 1,315 | -62.5 | -4.5% | 742,800 |
| 2025/09/18 | 1,335 | 1,390 | 1,302.5 | 1,377.5 | +42.5 | +3.2% | 336,800 |
| 2025/09/17 | 1,270 | 1,350 | 1,262.5 | 1,335 | +52.5 | +4.1% | 362,000 |
| 2025/09/16 | 1,246.3 | 1,295 | 1,238.8 | 1,282.5 | +15 | +1.2% | 341,200 |
| 2025/09/12 | 1,325 | 1,340 | 1,257.5 | 1,267.5 | -70 | -5.2% | 607,600 |
| 2025/09/11 | 1,410 | 1,415 | 1,305 | 1,337.5 | -92.5 | -6.5% | 715,600 |
| 2025/09/10 | 1,477.5 | 1,500 | 1,410 | 1,430 | -37.5 | -2.6% | 371,200 |
| 2025/09/09 | 1,527.5 | 1,547.5 | 1,437.5 | 1,467.5 | -45 | -3% | 521,200 |
| 2025/09/08 | 1,515 | 1,535 | 1,490 | 1,512.5 | +32.5 | +2.2% | 332,400 |
| 2025/09/05 | 1,492.5 | 1,510 | 1,457.5 | 1,480 | +37.5 | +2.6% | 330,000 |
| 2025/09/04 | 1,397.5 | 1,442.5 | 1,395 | 1,442.5 | +42.5 | +3% | 189,200 |
| 2025/09/03 | 1,437.5 | 1,460 | 1,387.5 | 1,400 | -12.5 | -0.9% | 366,800 |
| 2025/09/02 | 1,385 | 1,412.5 | 1,352.5 | 1,412.5 | +27.5 | +2% | 261,600 |
| 2025/09/01 | 1,355 | 1,390 | 1,317.5 | 1,385 | +5 | +0.4% | 304,400 |
| 2025/08/29 | 1,327.5 | 1,380 | 1,310 | 1,380 | +52.5 | +4% | 204,400 |
| 2025/08/28 | 1,337.5 | 1,345 | 1,287.5 | 1,327.5 | -22.5 | -1.7% | 313,200 |
| 2025/08/27 | 1,337.5 | 1,397.5 | 1,330 | 1,350 | +37.5 | +2.9% | 505,600 |
| 2025/08/26 | 1,231.3 | 1,322.5 | 1,217.5 | 1,312.5 | +66.3 | +5.3% | 402,400 |
| 2025/08/25 | 1,240 | 1,292.5 | 1,225 | 1,246.3 | +31.3 | +2.6% | 493,200 |
| 2025/08/22 | 1,392.5 | 1,412.5 | 1,177.5 | 1,215 | -155 | -11.3% | 1,138,800 |
| 2025/08/21 | 1,307.5 | 1,395 | 1,285 | 1,370 | +57.5 | +4.4% | 550,000 |
| 2025/08/20 | 1,257.5 | 1,320 | 1,221.3 | 1,312.5 | +55 | +4.4% | 601,200 |
| 2025/08/19 | 1,190 | 1,275 | 1,162.5 | 1,257.5 | +88.8 | +7.6% | 668,000 |
| 2025/08/18 | 1,110 | 1,176.3 | 1,108.8 | 1,168.8 | +76.3 | +7% | 408,000 |
| 2025/08/15 | 1,081.3 | 1,095 | 1,063.8 | 1,092.5 | +28.8 | +2.7% | 300,400 |
| 2025/08/14 | 1,050 | 1,073.8 | 1,018.8 | 1,063.8 | +17.5 | +1.7% | 273,600 |
| 2025/08/13 | 1,065 | 1,066.3 | 1,035 | 1,046.3 | +16.3 | +1.6% | 250,800 |
| 2025/08/12 | 1,000 | 1,061.3 | 963.8 | 1,030 | +38.8 | +3.9% | 572,400 |
| 2025/08/08 | 980 | 991.3 | 950 | 991.3 | +8.8 | +0.9% | 266,400 |
| 2025/08/07 | 953.8 | 983.8 | 953.8 | 982.5 | +31.3 | +3.3% | 187,200 |
| 2025/08/06 | 911.3 | 958.8 | 911.3 | 951.3 | +28.8 | +3.1% | 132,800 |
151～
200
件表示中 / 1208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 | 223,200円 | +25.1% | +36.5% | 0.00% | 18.44倍 | 3.01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 |
| アクセルスペ | 73,400円 | +57.6% | - | 0.00% | - | 5.59倍 |
|
顧客向け小型衛星の開発・運用や、自社衛星で撮影した画像データの提供・分析サービス等展開 |
| ユタカ技研 | 300,000円 | - | - | - | - | 0.41倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。インド部品大手が２６年２月上旬からＴＯＢ開始へ |
| 三桜工 | 113,000円 | +4.8% | +15.2% | 2.48% | 26.98倍 | 0.84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 |
| ＡｅｒｏＥｄｇｅ | 322,500円 | +40.2% | +78.8% | 0.00% | 57.08倍 | 9.03倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
市場注目の銘柄
チャート関連のコラム
