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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,509 | 1,534 | 1,465 | 1,527 | +10 | +0.7% | 7,300 |
| 2023/11/22 | 1,552 | 1,552 | 1,485 | 1,517 | -46 | -2.9% | 6,300 |
| 2023/11/21 | 1,550 | 1,569 | 1,539 | 1,563 | -14 | -0.9% | 8,400 |
| 2023/11/20 | 1,530 | 1,577 | 1,511 | 1,577 | +69 | +4.6% | 7,300 |
| 2023/11/17 | 1,530 | 1,530 | 1,430 | 1,508 | -24 | -1.6% | 18,300 |
| 2023/11/16 | 1,576 | 1,596 | 1,532 | 1,532 | -62 | -3.9% | 7,300 |
| 2023/11/15 | 1,620 | 1,620 | 1,547 | 1,594 | -26 | -1.6% | 20,700 |
| 2023/11/14 | 1,517 | 1,665 | 1,510 | 1,620 | +113 | +7.5% | 27,600 |
| 2023/11/13 | 1,706 | 1,712 | 1,500 | 1,507 | -175 | -10.4% | 189,800 |
| 2023/11/10 | 1,682 | 1,682 | 1,682 | 1,682 | +300 | +21.7% | 6,100 |
| 2023/11/09 | 1,349 | 1,425 | 1,325 | 1,382 | +57 | +4.3% | 9,300 |
| 2023/11/08 | 1,313 | 1,344 | 1,313 | 1,325 | +12 | +0.9% | 2,200 |
| 2023/11/07 | 1,379 | 1,383 | 1,311 | 1,313 | -66 | -4.8% | 5,500 |
| 2023/11/06 | 1,410 | 1,410 | 1,370 | 1,379 | ±0 | ±0% | 3,900 |
| 2023/11/02 | 1,397 | 1,397 | 1,352 | 1,379 | +24 | +1.8% | 5,700 |
| 2023/11/01 | 1,343 | 1,355 | 1,330 | 1,355 | +36 | +2.7% | 1,700 |
| 2023/10/31 | 1,350 | 1,350 | 1,310 | 1,319 | +10 | +0.8% | 1,300 |
| 2023/10/30 | 1,348 | 1,408 | 1,302 | 1,309 | -31 | -2.3% | 7,100 |
| 2023/10/27 | 1,311 | 1,343 | 1,292 | 1,340 | +65 | +5.1% | 4,300 |
| 2023/10/26 | 1,280 | 1,293 | 1,250 | 1,275 | -25 | -1.9% | 3,200 |
| 2023/10/25 | 1,289 | 1,322 | 1,262 | 1,300 | +41 | +3.3% | 2,400 |
| 2023/10/24 | 1,300 | 1,300 | 1,249 | 1,259 | -54 | -4.1% | 7,800 |
| 2023/10/23 | 1,281 | 1,314 | 1,281 | 1,313 | +32 | +2.5% | 3,000 |
| 2023/10/20 | 1,320 | 1,325 | 1,262 | 1,281 | -46 | -3.5% | 12,900 |
| 2023/10/19 | 1,353 | 1,363 | 1,311 | 1,327 | -26 | -1.9% | 5,900 |
| 2023/10/18 | 1,377 | 1,380 | 1,350 | 1,353 | -75 | -5.3% | 36,300 |
| 2023/10/17 | 1,361 | 1,428 | 1,361 | 1,428 | +63 | +4.6% | 1,300 |
| 2023/10/16 | 1,448 | 1,448 | 1,365 | 1,365 | -83 | -5.7% | 11,400 |
| 2023/10/13 | 1,427 | 1,477 | 1,427 | 1,448 | +10 | +0.7% | 3,600 |
| 2023/10/12 | 1,491 | 1,523 | 1,430 | 1,438 | -53 | -3.6% | 3,700 |
| 2023/10/11 | 1,544 | 1,544 | 1,491 | 1,491 | -14 | -0.9% | 2,600 |
| 2023/10/10 | 1,501 | 1,548 | 1,500 | 1,505 | +18 | +1.2% | 4,400 |
| 2023/10/06 | 1,465 | 1,488 | 1,450 | 1,487 | +11 | +0.7% | 3,300 |
| 2023/10/05 | 1,485 | 1,550 | 1,476 | 1,476 | -9 | -0.6% | 4,600 |
| 2023/10/04 | 1,525 | 1,580 | 1,470 | 1,485 | -88 | -5.6% | 9,500 |
| 2023/10/03 | 1,664 | 1,664 | 1,563 | 1,573 | -67 | -4.1% | 10,300 |
| 2023/10/02 | 1,623 | 1,670 | 1,623 | 1,640 | +19 | +1.2% | 4,800 |
| 2023/09/29 | 1,557 | 1,656 | 1,557 | 1,621 | +60 | +3.8% | 7,700 |
| 2023/09/28 | 1,584 | 1,603 | 1,554 | 1,561 | -23 | -1.5% | 5,600 |
| 2023/09/27 | 1,582 | 1,586 | 1,575 | 1,584 | +2 | +0.1% | 1,900 |
| 2023/09/26 | 1,614 | 1,614 | 1,577 | 1,582 | +8 | +0.5% | 6,500 |
| 2023/09/25 | 1,620 | 1,626 | 1,570 | 1,574 | -46 | -2.8% | 6,400 |
| 2023/09/22 | 1,559 | 1,648 | 1,558 | 1,620 | +26 | +1.6% | 4,500 |
| 2023/09/21 | 1,675 | 1,675 | 1,572 | 1,594 | -49 | -3% | 5,100 |
| 2023/09/20 | 1,678 | 1,679 | 1,620 | 1,643 | -28 | -1.7% | 8,700 |
| 2023/09/19 | 1,608 | 1,690 | 1,582 | 1,671 | +121 | +7.8% | 21,700 |
| 2023/09/15 | 1,581 | 1,581 | 1,515 | 1,550 | -34 | -2.1% | 6,000 |
| 2023/09/14 | 1,507 | 1,584 | 1,500 | 1,584 | +38 | +2.5% | 12,700 |
| 2023/09/13 | 1,543 | 1,573 | 1,498 | 1,546 | +43 | +2.9% | 13,500 |
| 2023/09/12 | 1,627 | 1,627 | 1,498 | 1,503 | -47 | -3% | 9,900 |
351～
400
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
