シーボンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,490 | 1,493 | 1,487 | 1,490 | -2 | -0.1% | 5,800 |
2023/12/07 | 1,494 | 1,494 | 1,489 | 1,492 | +1 | +0.1% | 3,600 |
2023/12/06 | 1,488 | 1,491 | 1,488 | 1,491 | +3 | +0.2% | 4,200 |
2023/12/05 | 1,490 | 1,491 | 1,488 | 1,488 | -3 | -0.2% | 4,000 |
2023/12/04 | 1,490 | 1,494 | 1,488 | 1,491 | +2 | +0.1% | 4,700 |
2023/12/01 | 1,490 | 1,491 | 1,489 | 1,489 | -4 | -0.3% | 3,100 |
2023/11/30 | 1,492 | 1,494 | 1,489 | 1,493 | +2 | +0.1% | 3,600 |
2023/11/29 | 1,488 | 1,495 | 1,488 | 1,491 | ±0 | ±0% | 4,600 |
2023/11/28 | 1,490 | 1,494 | 1,488 | 1,491 | +1 | +0.1% | 4,700 |
2023/11/27 | 1,489 | 1,491 | 1,487 | 1,490 | ±0 | ±0% | 4,300 |
2023/11/24 | 1,491 | 1,494 | 1,490 | 1,490 | -1 | -0.1% | 5,600 |
2023/11/22 | 1,487 | 1,492 | 1,487 | 1,491 | +3 | +0.2% | 2,600 |
2023/11/21 | 1,496 | 1,496 | 1,488 | 1,488 | -5 | -0.3% | 4,100 |
2023/11/20 | 1,494 | 1,495 | 1,492 | 1,493 | -1 | -0.1% | 4,100 |
2023/11/17 | 1,495 | 1,499 | 1,494 | 1,494 | -1 | -0.1% | 2,100 |
2023/11/16 | 1,495 | 1,499 | 1,492 | 1,495 | ±0 | ±0% | 6,500 |
2023/11/15 | 1,492 | 1,499 | 1,492 | 1,495 | +3 | +0.2% | 2,100 |
2023/11/14 | 1,485 | 1,495 | 1,485 | 1,492 | +7 | +0.5% | 3,600 |
2023/11/13 | 1,485 | 1,492 | 1,485 | 1,485 | -6 | -0.4% | 6,200 |
2023/11/10 | 1,492 | 1,494 | 1,490 | 1,491 | -3 | -0.2% | 1,800 |
2023/11/09 | 1,499 | 1,500 | 1,486 | 1,494 | -4 | -0.3% | 7,500 |
2023/11/08 | 1,497 | 1,500 | 1,497 | 1,498 | +1 | +0.1% | 2,400 |
2023/11/07 | 1,514 | 1,514 | 1,496 | 1,497 | +3 | +0.2% | 4,900 |
2023/11/06 | 1,486 | 1,495 | 1,486 | 1,494 | +8 | +0.5% | 5,000 |
2023/11/02 | 1,487 | 1,493 | 1,484 | 1,486 | +1 | +0.1% | 4,800 |
2023/11/01 | 1,480 | 1,492 | 1,480 | 1,485 | +5 | +0.3% | 4,200 |
2023/10/31 | 1,480 | 1,491 | 1,480 | 1,480 | ±0 | ±0% | 7,200 |
2023/10/30 | 1,506 | 1,506 | 1,480 | 1,480 | -26 | -1.7% | 24,200 |
2023/10/27 | 1,506 | 1,510 | 1,505 | 1,506 | ±0 | ±0% | 3,800 |
2023/10/26 | 1,507 | 1,509 | 1,506 | 1,506 | ±0 | ±0% | 2,400 |
2023/10/25 | 1,508 | 1,515 | 1,506 | 1,506 | -1 | -0.1% | 3,900 |
2023/10/24 | 1,508 | 1,514 | 1,505 | 1,507 | -3 | -0.2% | 6,600 |
2023/10/23 | 1,510 | 1,512 | 1,509 | 1,510 | -3 | -0.2% | 4,300 |
2023/10/20 | 1,515 | 1,520 | 1,513 | 1,513 | -3 | -0.2% | 4,800 |
2023/10/19 | 1,520 | 1,520 | 1,516 | 1,516 | -4 | -0.3% | 3,700 |
2023/10/18 | 1,521 | 1,524 | 1,520 | 1,520 | -1 | -0.1% | 2,600 |
2023/10/17 | 1,524 | 1,530 | 1,521 | 1,521 | -3 | -0.2% | 4,900 |
2023/10/16 | 1,531 | 1,532 | 1,524 | 1,524 | -7 | -0.5% | 6,200 |
2023/10/13 | 1,535 | 1,535 | 1,531 | 1,531 | -1 | -0.1% | 4,100 |
2023/10/12 | 1,534 | 1,537 | 1,532 | 1,532 | ±0 | ±0% | 3,700 |
2023/10/11 | 1,536 | 1,536 | 1,532 | 1,532 | -5 | -0.3% | 1,800 |
2023/10/10 | 1,535 | 1,537 | 1,532 | 1,537 | +4 | +0.3% | 3,900 |
2023/10/06 | 1,531 | 1,535 | 1,531 | 1,533 | +3 | +0.2% | 1,900 |
2023/10/05 | 1,534 | 1,534 | 1,530 | 1,530 | -4 | -0.3% | 5,700 |
2023/10/04 | 1,532 | 1,534 | 1,530 | 1,534 | +1 | +0.1% | 5,000 |
2023/10/03 | 1,538 | 1,538 | 1,532 | 1,533 | -4 | -0.3% | 3,700 |
2023/10/02 | 1,535 | 1,539 | 1,535 | 1,537 | +2 | +0.1% | 2,400 |
2023/09/29 | 1,542 | 1,542 | 1,535 | 1,535 | -6 | -0.4% | 3,200 |
2023/09/28 | 1,547 | 1,547 | 1,539 | 1,541 | -8 | -0.5% | 3,600 |
2023/09/27 | 1,549 | 1,549 | 1,541 | 1,549 | +9 | +0.6% | 4,100 |
101~
150
件表示中 / 2965件
類似銘柄と比較する
現在ご覧いただいている「シーボン」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 |
---|---|---|---|---|---|---|---|---|
シーボン | 141,000円 | +7.9% | +783.7% | 1.42% | 27.06倍 | 1.07倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
タカギセイコー | 216,500円 | +2.4% | -5.3% | 1.66% | 6.14倍 | 0.49倍 |
|
工業用プラスチック成形品や成形用金型メーカー。2輪、4輪車両向けが主力、通信機器向けも |
サンエー化研 | 53,500円 | -1.3% | - | 3.36% | 16.21倍 | 0.28倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が3本柱 |
細谷火 | 138,500円 | -5.3% | -8.2% | 0.51% | 46.20倍 | 1.88倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
昭和化 | 45,300円 | -0.3% | -28.1% | 1.77% | 10.68倍 | 0.66倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
市場注目の銘柄
チャート関連のコラム