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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/15 | 1,610 | 1,628 | 1,603 | 1,612 | +3 | +0.2% | 159,500 |
| 2017/02/14 | 1,600 | 1,631 | 1,598 | 1,609 | +18 | +1.1% | 163,200 |
| 2017/02/13 | 1,593 | 1,617 | 1,581 | 1,591 | +3 | +0.2% | 243,500 |
| 2017/02/10 | 1,588 | 1,600 | 1,550 | 1,588 | ±0 | ±0% | 277,300 |
| 2017/02/09 | 1,585 | 1,624 | 1,563 | 1,588 | +38 | +2.5% | 523,100 |
| 2017/02/08 | 1,473 | 1,550 | 1,465 | 1,550 | +167 | +12.1% | 627,200 |
| 2017/02/07 | 1,410 | 1,421 | 1,370 | 1,383 | -36 | -2.5% | 144,100 |
| 2017/02/06 | 1,455 | 1,455 | 1,409 | 1,419 | -23 | -1.6% | 123,600 |
| 2017/02/03 | 1,450 | 1,453 | 1,431 | 1,442 | +41 | +2.9% | 143,600 |
| 2017/02/02 | 1,425 | 1,427 | 1,396 | 1,401 | -14 | -1% | 99,900 |
| 2017/02/01 | 1,388 | 1,417 | 1,381 | 1,415 | +16 | +1.1% | 105,300 |
| 2017/01/31 | 1,390 | 1,408 | 1,385 | 1,399 | -17 | -1.2% | 106,700 |
| 2017/01/30 | 1,419 | 1,423 | 1,402 | 1,416 | -9 | -0.6% | 71,100 |
| 2017/01/27 | 1,436 | 1,436 | 1,410 | 1,425 | +1 | +0.1% | 108,200 |
| 2017/01/26 | 1,407 | 1,429 | 1,402 | 1,424 | +34 | +2.4% | 90,600 |
| 2017/01/25 | 1,399 | 1,403 | 1,380 | 1,390 | +11 | +0.8% | 84,000 |
| 2017/01/24 | 1,393 | 1,393 | 1,364 | 1,379 | -24 | -1.7% | 86,200 |
| 2017/01/23 | 1,400 | 1,410 | 1,388 | 1,403 | -16 | -1.1% | 72,400 |
| 2017/01/20 | 1,408 | 1,425 | 1,401 | 1,419 | +11 | +0.8% | 113,900 |
| 2017/01/19 | 1,414 | 1,419 | 1,383 | 1,408 | +13 | +0.9% | 94,700 |
| 2017/01/18 | 1,382 | 1,400 | 1,361 | 1,395 | +13 | +0.9% | 97,500 |
2001～
2050
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
