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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,475 | 1,510 | 1,466 | 1,507 | +31 | +2.1% | 154,800 |
| 2015/11/20 | 1,481 | 1,486 | 1,458 | 1,476 | -4 | -0.3% | 150,400 |
| 2015/11/19 | 1,509 | 1,509 | 1,476 | 1,480 | -8 | -0.5% | 122,800 |
| 2015/11/18 | 1,506 | 1,513 | 1,486 | 1,488 | ±0 | ±0% | 124,200 |
| 2015/11/17 | 1,496 | 1,504 | 1,477 | 1,488 | +7 | +0.5% | 259,400 |
| 2015/11/16 | 1,524 | 1,524 | 1,481 | 1,481 | -63 | -4.1% | 248,300 |
| 2015/11/13 | 1,508 | 1,550 | 1,497 | 1,544 | +25 | +1.6% | 209,800 |
| 2015/11/12 | 1,520 | 1,530 | 1,503 | 1,519 | -7 | -0.5% | 115,600 |
| 2015/11/11 | 1,490 | 1,529 | 1,487 | 1,526 | +9 | +0.6% | 184,700 |
| 2015/11/10 | 1,501 | 1,522 | 1,486 | 1,517 | -2 | -0.1% | 121,400 |
| 2015/11/09 | 1,506 | 1,529 | 1,506 | 1,519 | +28 | +1.9% | 254,000 |
| 2015/11/06 | 1,529 | 1,538 | 1,455 | 1,491 | -8 | -0.5% | 344,100 |
| 2015/11/05 | 1,425 | 1,500 | 1,418 | 1,499 | +94 | +6.7% | 389,600 |
| 2015/11/04 | 1,406 | 1,425 | 1,381 | 1,405 | +32 | +2.3% | 179,200 |
| 2015/11/02 | 1,389 | 1,410 | 1,372 | 1,373 | -57 | -4% | 149,600 |
| 2015/10/30 | 1,432 | 1,438 | 1,407 | 1,430 | +12 | +0.8% | 97,100 |
| 2015/10/29 | 1,447 | 1,447 | 1,418 | 1,418 | -10 | -0.7% | 173,100 |
| 2015/10/28 | 1,420 | 1,434 | 1,409 | 1,428 | +18 | +1.3% | 92,300 |
| 2015/10/27 | 1,455 | 1,455 | 1,407 | 1,410 | -43 | -3% | 134,000 |
| 2015/10/26 | 1,430 | 1,474 | 1,416 | 1,453 | +60 | +4.3% | 218,600 |
| 2015/10/23 | 1,396 | 1,409 | 1,386 | 1,393 | +16 | +1.2% | 113,400 |
| 2015/10/22 | 1,359 | 1,379 | 1,355 | 1,377 | +5 | +0.4% | 54,000 |
| 2015/10/21 | 1,352 | 1,373 | 1,339 | 1,372 | +20 | +1.5% | 90,200 |
| 2015/10/20 | 1,348 | 1,355 | 1,336 | 1,352 | +12 | +0.9% | 50,400 |
| 2015/10/19 | 1,342 | 1,350 | 1,329 | 1,340 | -7 | -0.5% | 48,000 |
| 2015/10/16 | 1,368 | 1,376 | 1,334 | 1,347 | -1 | -0.1% | 177,400 |
| 2015/10/15 | 1,307 | 1,349 | 1,307 | 1,348 | +25 | +1.9% | 58,900 |
| 2015/10/14 | 1,355 | 1,359 | 1,320 | 1,323 | -35 | -2.6% | 56,900 |
| 2015/10/13 | 1,346 | 1,372 | 1,335 | 1,358 | +8 | +0.6% | 72,900 |
| 2015/10/09 | 1,325 | 1,350 | 1,314 | 1,350 | +31 | +2.4% | 83,000 |
| 2015/10/08 | 1,329 | 1,338 | 1,301 | 1,319 | -10 | -0.8% | 72,000 |
| 2015/10/07 | 1,319 | 1,334 | 1,285 | 1,329 | +12 | +0.9% | 89,400 |
| 2015/10/06 | 1,359 | 1,360 | 1,311 | 1,317 | -25 | -1.9% | 138,700 |
| 2015/10/05 | 1,350 | 1,365 | 1,331 | 1,342 | -1 | -0.1% | 80,700 |
| 2015/10/02 | 1,334 | 1,346 | 1,323 | 1,343 | +2 | +0.1% | 60,400 |
| 2015/10/01 | 1,314 | 1,349 | 1,312 | 1,341 | +18 | +1.4% | 110,500 |
| 2015/09/30 | 1,293 | 1,330 | 1,293 | 1,323 | +55 | +4.3% | 107,200 |
| 2015/09/29 | 1,303 | 1,303 | 1,266 | 1,268 | -53 | -4% | 111,300 |
| 2015/09/28 | 1,324 | 1,328 | 1,296 | 1,321 | +11 | +0.8% | 70,000 |
| 2015/09/25 | 1,287 | 1,314 | 1,270 | 1,310 | +29 | +2.3% | 124,300 |
| 2015/09/24 | 1,305 | 1,328 | 1,280 | 1,281 | -40 | -3% | 154,900 |
| 2015/09/18 | 1,315 | 1,336 | 1,287 | 1,321 | +6 | +0.5% | 130,800 |
| 2015/09/17 | 1,290 | 1,322 | 1,272 | 1,315 | +56 | +4.4% | 133,800 |
| 2015/09/16 | 1,277 | 1,285 | 1,249 | 1,259 | -7 | -0.6% | 36,400 |
| 2015/09/15 | 1,260 | 1,279 | 1,240 | 1,266 | +6 | +0.5% | 62,500 |
| 2015/09/14 | 1,295 | 1,295 | 1,258 | 1,260 | -19 | -1.5% | 44,400 |
| 2015/09/11 | 1,239 | 1,295 | 1,239 | 1,279 | +12 | +0.9% | 119,700 |
| 2015/09/10 | 1,250 | 1,273 | 1,234 | 1,267 | -13 | -1% | 76,100 |
| 2015/09/09 | 1,258 | 1,280 | 1,250 | 1,280 | +68 | +5.6% | 88,800 |
| 2015/09/08 | 1,230 | 1,257 | 1,212 | 1,212 | -23 | -1.9% | 76,200 |
2201～
2250
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 | 274,500円 | +9.9% | +4.8% | 2.19% | 12.97倍 | 1.15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 | 136,500円 | -2.2% | - | 3.66% | 10.52倍 | 0.75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 | 486,400円 | -3.3% | - | 2.06% | 57.99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 | 462,500円 | +4.5% | +13.1% | 1.73% | 30.13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 | 544,000円 | +1.8% | +6.0% | 2.76% | 12.52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
