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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,300 | 2,305 | 2,285 | 2,285 | -44 | -1.9% | 115,900 |
| 2024/08/20 | 2,287 | 2,332 | 2,281 | 2,329 | +58 | +2.6% | 112,700 |
| 2024/08/19 | 2,304 | 2,307 | 2,263 | 2,271 | -50 | -2.2% | 138,900 |
| 2024/08/16 | 2,305 | 2,323 | 2,293 | 2,321 | +20 | +0.9% | 140,700 |
| 2024/08/15 | 2,283 | 2,301 | 2,265 | 2,301 | +36 | +1.6% | 110,100 |
| 2024/08/14 | 2,267 | 2,290 | 2,256 | 2,265 | +2 | +0.1% | 172,600 |
| 2024/08/13 | 2,223 | 2,277 | 2,206 | 2,263 | +2 | +0.1% | 112,600 |
| 2024/08/09 | 2,278 | 2,319 | 2,203 | 2,261 | +33 | +1.5% | 294,600 |
| 2024/08/08 | 2,173 | 2,297 | 2,156 | 2,228 | +34 | +1.5% | 195,600 |
| 2024/08/07 | 2,204 | 2,257 | 2,173 | 2,194 | -80 | -3.5% | 136,600 |
| 2024/08/06 | 2,223 | 2,305 | 2,191 | 2,274 | +141 | +6.6% | 260,500 |
| 2024/08/05 | 2,130 | 2,185 | 2,044 | 2,133 | -93 | -4.2% | 252,300 |
| 2024/08/02 | 2,271 | 2,271 | 2,222 | 2,226 | -88 | -3.8% | 180,200 |
| 2024/08/01 | 2,369 | 2,369 | 2,294 | 2,314 | -57 | -2.4% | 142,100 |
| 2024/07/31 | 2,301 | 2,380 | 2,301 | 2,371 | +40 | +1.7% | 90,100 |
| 2024/07/30 | 2,331 | 2,348 | 2,308 | 2,331 | -11 | -0.5% | 59,100 |
| 2024/07/29 | 2,326 | 2,352 | 2,315 | 2,342 | +46 | +2% | 115,100 |
| 2024/07/26 | 2,305 | 2,311 | 2,288 | 2,296 | +2 | +0.1% | 56,800 |
| 2024/07/25 | 2,305 | 2,307 | 2,260 | 2,294 | +11 | +0.5% | 104,100 |
| 2024/07/24 | 2,321 | 2,321 | 2,282 | 2,283 | -46 | -2% | 121,400 |
| 2024/07/23 | 2,321 | 2,343 | 2,315 | 2,329 | +5 | +0.2% | 46,100 |
| 2024/07/22 | 2,361 | 2,361 | 2,310 | 2,324 | -36 | -1.5% | 62,900 |
| 2024/07/19 | 2,366 | 2,375 | 2,345 | 2,360 | -15 | -0.6% | 53,000 |
| 2024/07/18 | 2,382 | 2,403 | 2,375 | 2,375 | -9 | -0.4% | 48,700 |
| 2024/07/17 | 2,378 | 2,400 | 2,378 | 2,384 | +19 | +0.8% | 56,600 |
| 2024/07/16 | 2,406 | 2,406 | 2,365 | 2,365 | -41 | -1.7% | 49,500 |
| 2024/07/12 | 2,363 | 2,413 | 2,363 | 2,406 | +29 | +1.2% | 61,700 |
| 2024/07/11 | 2,367 | 2,381 | 2,354 | 2,377 | +41 | +1.8% | 104,100 |
| 2024/07/10 | 2,338 | 2,342 | 2,319 | 2,336 | -19 | -0.8% | 87,100 |
| 2024/07/09 | 2,324 | 2,364 | 2,324 | 2,355 | +22 | +0.9% | 78,100 |
| 2024/07/08 | 2,347 | 2,348 | 2,316 | 2,333 | -15 | -0.6% | 107,700 |
| 2024/07/05 | 2,398 | 2,405 | 2,348 | 2,348 | -45 | -1.9% | 134,600 |
| 2024/07/04 | 2,380 | 2,398 | 2,349 | 2,393 | +24 | +1% | 125,900 |
| 2024/07/03 | 2,423 | 2,433 | 2,362 | 2,369 | -51 | -2.1% | 179,100 |
| 2024/07/02 | 2,411 | 2,428 | 2,384 | 2,420 | +9 | +0.4% | 137,800 |
| 2024/07/01 | 2,413 | 2,442 | 2,396 | 2,411 | +12 | +0.5% | 155,100 |
| 2024/06/28 | 2,386 | 2,404 | 2,380 | 2,399 | +7 | +0.3% | 96,800 |
| 2024/06/27 | 2,387 | 2,406 | 2,366 | 2,392 | +7 | +0.3% | 154,900 |
| 2024/06/26 | 2,421 | 2,421 | 2,371 | 2,385 | -33 | -1.4% | 141,800 |
| 2024/06/25 | 2,420 | 2,434 | 2,409 | 2,418 | -4 | -0.2% | 120,900 |
| 2024/06/24 | 2,430 | 2,441 | 2,408 | 2,422 | -5 | -0.2% | 58,900 |
| 2024/06/21 | 2,416 | 2,438 | 2,416 | 2,427 | +14 | +0.6% | 125,400 |
| 2024/06/20 | 2,418 | 2,426 | 2,403 | 2,413 | -12 | -0.5% | 43,100 |
| 2024/06/19 | 2,416 | 2,434 | 2,404 | 2,425 | +5 | +0.2% | 47,800 |
| 2024/06/18 | 2,430 | 2,448 | 2,402 | 2,420 | -22 | -0.9% | 61,400 |
| 2024/06/17 | 2,441 | 2,451 | 2,418 | 2,442 | +4 | +0.2% | 91,500 |
| 2024/06/14 | 2,427 | 2,442 | 2,416 | 2,438 | -7 | -0.3% | 108,800 |
| 2024/06/13 | 2,492 | 2,494 | 2,433 | 2,445 | -52 | -2.1% | 93,000 |
| 2024/06/12 | 2,467 | 2,513 | 2,467 | 2,497 | -11 | -0.4% | 67,200 |
| 2024/06/11 | 2,522 | 2,548 | 2,508 | 2,508 | -12 | -0.5% | 74,700 |
151～
200
件表示中 / 3673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 | 220,800円 | +12.7% | +19.0% | 3.08% | 9.30倍 | 0.91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 | 494,300円 | -3.3% | - | 2.02% | 57.14倍 | 1.24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 | 122,600円 | -2.2% | - | 4.08% | 9.45倍 | 0.67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 |
| ニッケ | 142,000円 | +10.9% | +2.5% | 2.96% | 11.53倍 | 0.80倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
| ホギメディ | 434,000円 | 0.0% | -15.9% | 1.84% | 49.51倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
