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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,769 | 1,796 | 1,769 | 1,776 | -8 | -0.4% | 2,600 |
| 2024/07/04 | 1,770 | 1,793 | 1,766 | 1,784 | ±0 | ±0% | 3,000 |
| 2024/07/03 | 1,767 | 1,784 | 1,762 | 1,784 | +11 | +0.6% | 1,900 |
| 2024/07/02 | 1,800 | 1,820 | 1,710 | 1,773 | -27 | -1.5% | 15,200 |
| 2024/07/01 | 1,869 | 1,870 | 1,771 | 1,800 | -30 | -1.6% | 27,600 |
| 2024/06/28 | 1,824 | 1,830 | 1,735 | 1,830 | +5 | +0.3% | 19,300 |
| 2024/06/27 | 1,703 | 1,827 | 1,703 | 1,825 | +122 | +7.2% | 19,700 |
| 2024/06/26 | 1,689 | 1,734 | 1,682 | 1,703 | +15 | +0.9% | 7,000 |
| 2024/06/25 | 1,695 | 1,702 | 1,671 | 1,688 | +6 | +0.4% | 3,800 |
| 2024/06/24 | 1,703 | 1,704 | 1,681 | 1,682 | +12 | +0.7% | 6,000 |
| 2024/06/21 | 1,675 | 1,718 | 1,644 | 1,670 | ±0 | ±0% | 5,200 |
| 2024/06/20 | 1,722 | 1,722 | 1,659 | 1,670 | -20 | -1.2% | 5,600 |
| 2024/06/19 | 1,684 | 1,770 | 1,662 | 1,690 | +10 | +0.6% | 26,800 |
| 2024/06/18 | 1,621 | 1,696 | 1,617 | 1,680 | +95 | +6% | 23,500 |
| 2024/06/17 | 1,623 | 1,633 | 1,570 | 1,585 | -20 | -1.2% | 8,200 |
| 2024/06/14 | 1,542 | 1,619 | 1,531 | 1,605 | +64 | +4.2% | 12,000 |
| 2024/06/13 | 1,524 | 1,549 | 1,520 | 1,541 | +17 | +1.1% | 5,000 |
| 2024/06/12 | 1,543 | 1,545 | 1,507 | 1,524 | +11 | +0.7% | 2,800 |
| 2024/06/11 | 1,515 | 1,537 | 1,507 | 1,513 | ±0 | ±0% | 3,900 |
| 2024/06/10 | 1,474 | 1,518 | 1,474 | 1,513 | +56 | +3.8% | 6,500 |
| 2024/06/07 | 1,455 | 1,488 | 1,455 | 1,457 | -3 | -0.2% | 3,400 |
| 2024/06/06 | 1,504 | 1,504 | 1,450 | 1,460 | -34 | -2.3% | 11,300 |
| 2024/06/05 | 1,523 | 1,538 | 1,494 | 1,494 | +1 | +0.1% | 7,500 |
| 2024/06/04 | 1,529 | 1,529 | 1,492 | 1,493 | -40 | -2.6% | 14,300 |
| 2024/06/03 | 1,518 | 1,549 | 1,518 | 1,533 | +40 | +2.7% | 4,900 |
| 2024/05/31 | 1,500 | 1,519 | 1,482 | 1,493 | +23 | +1.6% | 10,000 |
| 2024/05/30 | 1,484 | 1,495 | 1,444 | 1,470 | -32 | -2.1% | 17,300 |
| 2024/05/29 | 1,554 | 1,585 | 1,501 | 1,502 | -52 | -3.3% | 13,400 |
| 2024/05/28 | 1,560 | 1,595 | 1,550 | 1,554 | -16 | -1% | 6,200 |
| 2024/05/27 | 1,562 | 1,573 | 1,532 | 1,570 | +25 | +1.6% | 9,900 |
| 2024/05/24 | 1,547 | 1,557 | 1,510 | 1,545 | -21 | -1.3% | 12,500 |
| 2024/05/23 | 1,551 | 1,588 | 1,517 | 1,566 | +28 | +1.8% | 19,000 |
| 2024/05/22 | 1,531 | 1,602 | 1,528 | 1,538 | +5 | +0.3% | 20,400 |
| 2024/05/21 | 1,602 | 1,617 | 1,522 | 1,533 | -100 | -6.1% | 66,500 |
| 2024/05/20 | 1,680 | 1,723 | 1,616 | 1,633 | -78 | -4.6% | 42,300 |
| 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 |
201～
250
件表示中 / 944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 | 158,800円 | +25.8% | +16.0% | 0.00% | 2.59倍 | 1.27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 |
| 阪神燃 | 247,900円 | +38.0% | +5.8% | 2.82% | 15.74倍 | 0.56倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| ＮＩＴＴＡＮ | 26,900円 | +1.1% | -25.5% | 4.46% | 11.06倍 | 0.27倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| レシップＨＤ | 46,900円 | +12.4% | -15.7% | 4.26% | 4.12倍 | 0.83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 |
| ＡｅｒｏＥｄｇｅ | 193,000円 | +6.0% | -48.3% | 0.00% | 16.48倍 | 2.22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
