セーレンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,640 | 1,664 | 1,635 | 1,655 | -9 | -0.5% | 129,900 |
| 2017/04/26 | 1,645 | 1,668 | 1,638 | 1,664 | +35 | +2.1% | 185,900 |
| 2017/04/25 | 1,600 | 1,640 | 1,594 | 1,629 | +33 | +2.1% | 170,400 |
| 2017/04/24 | 1,592 | 1,605 | 1,584 | 1,596 | +27 | +1.7% | 131,900 |
| 2017/04/21 | 1,565 | 1,578 | 1,550 | 1,569 | +7 | +0.4% | 134,000 |
| 2017/04/20 | 1,555 | 1,576 | 1,550 | 1,562 | +18 | +1.2% | 123,300 |
| 2017/04/19 | 1,532 | 1,554 | 1,527 | 1,544 | ±0 | ±0% | 115,100 |
| 2017/04/18 | 1,545 | 1,556 | 1,535 | 1,544 | +17 | +1.1% | 164,700 |
| 2017/04/17 | 1,513 | 1,527 | 1,508 | 1,527 | +18 | +1.2% | 105,500 |
| 2017/04/14 | 1,523 | 1,530 | 1,502 | 1,509 | -54 | -3.5% | 205,700 |
| 2017/04/13 | 1,550 | 1,569 | 1,544 | 1,563 | -6 | -0.4% | 148,500 |
| 2017/04/12 | 1,577 | 1,581 | 1,553 | 1,569 | -23 | -1.4% | 118,200 |
| 2017/04/11 | 1,608 | 1,609 | 1,582 | 1,592 | -26 | -1.6% | 124,000 |
| 2017/04/10 | 1,590 | 1,643 | 1,587 | 1,618 | +42 | +2.7% | 192,000 |
| 2017/04/07 | 1,569 | 1,603 | 1,569 | 1,576 | +18 | +1.2% | 215,100 |
| 2017/04/06 | 1,585 | 1,591 | 1,555 | 1,558 | -37 | -2.3% | 180,300 |
| 2017/04/05 | 1,600 | 1,617 | 1,582 | 1,595 | -6 | -0.4% | 159,200 |
| 2017/04/04 | 1,634 | 1,634 | 1,587 | 1,601 | -47 | -2.9% | 178,000 |
| 2017/04/03 | 1,674 | 1,675 | 1,642 | 1,648 | -13 | -0.8% | 219,200 |
| 2017/03/31 | 1,668 | 1,709 | 1,654 | 1,661 | +42 | +2.6% | 472,200 |
| 2017/03/30 | 1,633 | 1,673 | 1,613 | 1,619 | +21 | +1.3% | 365,900 |
| 2017/03/29 | 1,592 | 1,618 | 1,585 | 1,598 | -7 | -0.4% | 173,000 |
| 2017/03/28 | 1,571 | 1,606 | 1,569 | 1,605 | +63 | +4.1% | 326,100 |
| 2017/03/27 | 1,571 | 1,578 | 1,510 | 1,542 | -1 | -0.1% | 298,500 |
| 2017/03/24 | 1,585 | 1,585 | 1,537 | 1,543 | -48 | -3% | 446,100 |
| 2017/03/23 | 1,618 | 1,621 | 1,577 | 1,591 | -43 | -2.6% | 236,300 |
| 2017/03/22 | 1,625 | 1,657 | 1,612 | 1,634 | -16 | -1% | 222,500 |
| 2017/03/21 | 1,638 | 1,657 | 1,627 | 1,650 | +11 | +0.7% | 170,700 |
| 2017/03/17 | 1,649 | 1,650 | 1,611 | 1,639 | -31 | -1.9% | 299,200 |
| 2017/03/16 | 1,647 | 1,672 | 1,636 | 1,670 | +19 | +1.2% | 126,900 |
| 2017/03/15 | 1,654 | 1,660 | 1,644 | 1,651 | -5 | -0.3% | 73,000 |
| 2017/03/14 | 1,653 | 1,664 | 1,622 | 1,656 | -4 | -0.2% | 139,000 |
| 2017/03/13 | 1,671 | 1,694 | 1,639 | 1,660 | -6 | -0.4% | 177,700 |
| 2017/03/10 | 1,689 | 1,694 | 1,657 | 1,666 | +11 | +0.7% | 278,400 |
| 2017/03/09 | 1,616 | 1,659 | 1,612 | 1,655 | +55 | +3.4% | 323,000 |
| 2017/03/08 | 1,600 | 1,616 | 1,593 | 1,600 | ±0 | ±0% | 187,300 |
| 2017/03/07 | 1,590 | 1,622 | 1,581 | 1,600 | +34 | +2.2% | 252,700 |
| 2017/03/06 | 1,530 | 1,577 | 1,530 | 1,566 | +39 | +2.6% | 199,300 |
| 2017/03/03 | 1,530 | 1,542 | 1,510 | 1,527 | -6 | -0.4% | 223,900 |
| 2017/03/02 | 1,545 | 1,549 | 1,531 | 1,533 | +3 | +0.2% | 141,100 |
| 2017/03/01 | 1,513 | 1,534 | 1,500 | 1,530 | +40 | +2.7% | 252,800 |
| 2017/02/28 | 1,486 | 1,512 | 1,476 | 1,490 | +27 | +1.8% | 191,500 |
| 2017/02/27 | 1,490 | 1,496 | 1,442 | 1,463 | -51 | -3.4% | 339,800 |
| 2017/02/24 | 1,525 | 1,532 | 1,504 | 1,514 | -32 | -2.1% | 190,900 |
| 2017/02/23 | 1,564 | 1,571 | 1,527 | 1,546 | -25 | -1.6% | 219,000 |
| 2017/02/22 | 1,567 | 1,581 | 1,561 | 1,571 | -9 | -0.6% | 78,800 |
| 2017/02/21 | 1,556 | 1,586 | 1,555 | 1,580 | +1 | +0.1% | 80,800 |
| 2017/02/20 | 1,596 | 1,596 | 1,566 | 1,579 | -24 | -1.5% | 113,400 |
| 2017/02/17 | 1,611 | 1,618 | 1,590 | 1,603 | -35 | -2.1% | 153,900 |
| 2017/02/16 | 1,615 | 1,647 | 1,615 | 1,638 | +26 | +1.6% | 129,600 |
1851～
1900
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「セーレン」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 |
|---|---|---|---|---|---|---|---|---|
| セーレン | 272,900円 | +9.9% | +4.8% | 2.20% | 12.90倍 | 1.14倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| 帝 人 | 136,200円 | -2.2% | - | 3.67% | 10.50倍 | 0.74倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| ワコールＨＤ | 486,900円 | -3.3% | - | 2.05% | 58.05倍 | 1.26倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
| ホギメディ | 463,000円 | +4.5% | +13.1% | 1.73% | 30.16倍 | 1.32倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
| クラボウ | 542,000円 | +1.8% | +6.0% | 2.77% | 12.47倍 | 0.79倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
市場注目の銘柄
チャート関連のコラム
