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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,928 | 1,932 | 1,901 | 1,908 | +14 | +0.7% | 108,100 |
| 2017/08/22 | 1,895 | 1,914 | 1,873 | 1,894 | -5 | -0.3% | 88,300 |
| 2017/08/21 | 1,898 | 1,906 | 1,871 | 1,899 | -4 | -0.2% | 105,100 |
| 2017/08/18 | 1,900 | 1,918 | 1,893 | 1,903 | -11 | -0.6% | 142,800 |
| 2017/08/17 | 1,926 | 1,948 | 1,911 | 1,914 | -22 | -1.1% | 102,100 |
| 2017/08/16 | 1,984 | 1,989 | 1,932 | 1,936 | -26 | -1.3% | 146,600 |
| 2017/08/15 | 1,907 | 1,971 | 1,901 | 1,962 | +55 | +2.9% | 228,200 |
| 2017/08/14 | 1,927 | 1,941 | 1,906 | 1,907 | -46 | -2.4% | 112,600 |
| 2017/08/10 | 1,965 | 1,989 | 1,940 | 1,953 | -17 | -0.9% | 126,900 |
| 2017/08/09 | 1,977 | 1,989 | 1,951 | 1,970 | -9 | -0.5% | 154,300 |
| 2017/08/08 | 2,015 | 2,015 | 1,940 | 1,979 | -54 | -2.7% | 254,900 |
| 2017/08/07 | 2,010 | 2,034 | 2,010 | 2,033 | +39 | +2% | 163,200 |
| 2017/08/04 | 1,984 | 2,018 | 1,980 | 1,994 | +11 | +0.6% | 244,400 |
| 2017/08/03 | 1,970 | 2,005 | 1,958 | 1,983 | +15 | +0.8% | 483,700 |
| 2017/08/02 | 1,895 | 1,979 | 1,881 | 1,968 | +163 | +9% | 609,900 |
| 2017/08/01 | 1,830 | 1,854 | 1,782 | 1,805 | -61 | -3.3% | 278,500 |
| 2017/07/31 | 1,880 | 1,880 | 1,847 | 1,866 | -29 | -1.5% | 157,700 |
| 2017/07/28 | 1,910 | 1,921 | 1,887 | 1,895 | -10 | -0.5% | 144,600 |
| 2017/07/27 | 1,901 | 1,920 | 1,892 | 1,905 | +4 | +0.2% | 149,600 |
| 2017/07/26 | 1,875 | 1,903 | 1,865 | 1,901 | +45 | +2.4% | 248,700 |
| 2017/07/25 | 1,855 | 1,870 | 1,853 | 1,856 | +4 | +0.2% | 86,700 |
| 2017/07/24 | 1,850 | 1,855 | 1,825 | 1,852 | -6 | -0.3% | 133,400 |
| 2017/07/21 | 1,850 | 1,874 | 1,845 | 1,858 | +15 | +0.8% | 129,200 |
| 2017/07/20 | 1,818 | 1,845 | 1,818 | 1,843 | +19 | +1% | 110,400 |
| 2017/07/19 | 1,800 | 1,828 | 1,800 | 1,824 | +20 | +1.1% | 120,600 |
| 2017/07/18 | 1,800 | 1,808 | 1,785 | 1,804 | -3 | -0.2% | 68,000 |
| 2017/07/14 | 1,800 | 1,819 | 1,800 | 1,807 | +13 | +0.7% | 71,500 |
| 2017/07/13 | 1,800 | 1,802 | 1,782 | 1,794 | +2 | +0.1% | 63,000 |
| 2017/07/12 | 1,794 | 1,805 | 1,786 | 1,792 | +1 | +0.1% | 81,700 |
| 2017/07/11 | 1,772 | 1,795 | 1,768 | 1,791 | +20 | +1.1% | 66,900 |
| 2017/07/10 | 1,775 | 1,787 | 1,769 | 1,771 | +9 | +0.5% | 74,200 |
| 2017/07/07 | 1,767 | 1,788 | 1,760 | 1,762 | -21 | -1.2% | 95,500 |
| 2017/07/06 | 1,780 | 1,801 | 1,774 | 1,783 | -11 | -0.6% | 93,700 |
| 2017/07/05 | 1,787 | 1,799 | 1,774 | 1,794 | -4 | -0.2% | 148,900 |
| 2017/07/04 | 1,790 | 1,825 | 1,774 | 1,798 | +17 | +1% | 276,900 |
| 2017/07/03 | 1,785 | 1,785 | 1,753 | 1,781 | +15 | +0.8% | 172,200 |
| 2017/06/30 | 1,756 | 1,779 | 1,734 | 1,766 | -1 | -0.1% | 193,800 |
| 2017/06/29 | 1,760 | 1,780 | 1,756 | 1,767 | +19 | +1.1% | 250,200 |
| 2017/06/28 | 1,747 | 1,760 | 1,735 | 1,748 | -8 | -0.5% | 125,400 |
| 2017/06/27 | 1,739 | 1,769 | 1,739 | 1,756 | +22 | +1.3% | 126,800 |
| 2017/06/26 | 1,739 | 1,747 | 1,730 | 1,734 | -8 | -0.5% | 72,100 |
| 2017/06/23 | 1,749 | 1,749 | 1,726 | 1,742 | -4 | -0.2% | 121,500 |
| 2017/06/22 | 1,746 | 1,759 | 1,739 | 1,746 | +2 | +0.1% | 73,300 |
| 2017/06/21 | 1,745 | 1,767 | 1,740 | 1,744 | -19 | -1.1% | 96,900 |
| 2017/06/20 | 1,755 | 1,777 | 1,754 | 1,763 | +12 | +0.7% | 140,000 |
| 2017/06/19 | 1,750 | 1,774 | 1,747 | 1,751 | +1 | +0.1% | 169,700 |
| 2017/06/16 | 1,760 | 1,786 | 1,744 | 1,750 | +16 | +0.9% | 358,600 |
| 2017/06/15 | 1,725 | 1,754 | 1,725 | 1,734 | +22 | +1.3% | 164,900 |
| 2017/06/14 | 1,744 | 1,753 | 1,712 | 1,712 | -20 | -1.2% | 162,800 |
| 2017/06/13 | 1,736 | 1,755 | 1,731 | 1,732 | -4 | -0.2% | 157,300 |
1901～
1950
件表示中 / 3715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 | 244,600円 | +0.2% | -3.0% | 3.11% | 10.70倍 | 1.00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 |
| ワコールＨＤ | 472,800円 | +7.8% | +297.0% | 2.12% | 16.43倍 | 1.27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 |
| 帝 人 | 111,900円 | -14.5% | - | 4.47% | 17.97倍 | 0.50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 |
| クラボウ | 744,000円 | -4.4% | -19.4% | 3.79% | 13.14倍 | 1.04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 |
| グンゼ | 359,000円 | +2.1% | +1.5% | 6.02% | 41.63倍 | 0.98倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
市場注目の銘柄
チャート関連のコラム
