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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,224 | 1,259 | 1,210 | 1,235 | -4 | -0.3% | 71,500 |
| 2015/09/04 | 1,268 | 1,288 | 1,228 | 1,239 | -26 | -2.1% | 138,700 |
| 2015/09/03 | 1,299 | 1,315 | 1,262 | 1,265 | -20 | -1.6% | 143,100 |
| 2015/09/02 | 1,287 | 1,330 | 1,273 | 1,285 | -48 | -3.6% | 130,800 |
| 2015/09/01 | 1,365 | 1,375 | 1,329 | 1,333 | -31 | -2.3% | 185,100 |
| 2015/08/31 | 1,370 | 1,382 | 1,342 | 1,364 | +22 | +1.6% | 222,500 |
| 2015/08/28 | 1,330 | 1,348 | 1,294 | 1,342 | +66 | +5.2% | 200,700 |
| 2015/08/27 | 1,282 | 1,312 | 1,267 | 1,276 | +28 | +2.2% | 167,700 |
| 2015/08/26 | 1,234 | 1,260 | 1,217 | 1,248 | +22 | +1.8% | 219,200 |
| 2015/08/25 | 1,214 | 1,288 | 1,206 | 1,226 | -58 | -4.5% | 183,200 |
| 2015/08/24 | 1,316 | 1,342 | 1,284 | 1,284 | -83 | -6.1% | 128,200 |
| 2015/08/21 | 1,377 | 1,387 | 1,361 | 1,367 | -44 | -3.1% | 122,500 |
| 2015/08/20 | 1,417 | 1,438 | 1,406 | 1,411 | -17 | -1.2% | 106,000 |
| 2015/08/19 | 1,464 | 1,480 | 1,418 | 1,428 | -35 | -2.4% | 129,100 |
| 2015/08/18 | 1,449 | 1,489 | 1,446 | 1,463 | +20 | +1.4% | 267,200 |
| 2015/08/17 | 1,440 | 1,449 | 1,426 | 1,443 | +33 | +2.3% | 203,800 |
| 2015/08/14 | 1,391 | 1,429 | 1,386 | 1,410 | +31 | +2.2% | 218,600 |
| 2015/08/13 | 1,374 | 1,385 | 1,345 | 1,379 | +5 | +0.4% | 102,900 |
| 2015/08/12 | 1,383 | 1,401 | 1,363 | 1,374 | -9 | -0.7% | 159,500 |
| 2015/08/11 | 1,390 | 1,407 | 1,372 | 1,383 | +2 | +0.1% | 195,100 |
| 2015/08/10 | 1,341 | 1,385 | 1,339 | 1,381 | +32 | +2.4% | 192,300 |
| 2015/08/07 | 1,340 | 1,358 | 1,314 | 1,349 | -4 | -0.3% | 166,800 |
| 2015/08/06 | 1,306 | 1,360 | 1,300 | 1,353 | +66 | +5.1% | 349,200 |
| 2015/08/05 | 1,305 | 1,315 | 1,281 | 1,287 | -18 | -1.4% | 127,300 |
| 2015/08/04 | 1,305 | 1,317 | 1,268 | 1,305 | ±0 | ±0% | 333,800 |
| 2015/08/03 | 1,310 | 1,310 | 1,268 | 1,305 | +77 | +6.3% | 375,900 |
| 2015/07/31 | 1,220 | 1,236 | 1,206 | 1,228 | +19 | +1.6% | 135,400 |
| 2015/07/30 | 1,206 | 1,226 | 1,201 | 1,209 | +12 | +1% | 107,900 |
| 2015/07/29 | 1,225 | 1,225 | 1,192 | 1,197 | -21 | -1.7% | 156,300 |
| 2015/07/28 | 1,208 | 1,230 | 1,201 | 1,218 | -7 | -0.6% | 128,600 |
| 2015/07/27 | 1,248 | 1,251 | 1,221 | 1,225 | -27 | -2.2% | 94,600 |
| 2015/07/24 | 1,270 | 1,272 | 1,248 | 1,252 | -26 | -2% | 74,000 |
| 2015/07/23 | 1,262 | 1,282 | 1,261 | 1,278 | +16 | +1.3% | 79,200 |
| 2015/07/22 | 1,291 | 1,293 | 1,260 | 1,262 | -40 | -3.1% | 136,200 |
| 2015/07/21 | 1,320 | 1,320 | 1,292 | 1,302 | -8 | -0.6% | 83,200 |
| 2015/07/17 | 1,309 | 1,316 | 1,285 | 1,310 | -1 | -0.1% | 107,300 |
| 2015/07/16 | 1,300 | 1,315 | 1,292 | 1,311 | -5 | -0.4% | 77,500 |
| 2015/07/15 | 1,290 | 1,319 | 1,273 | 1,316 | +31 | +2.4% | 260,100 |
| 2015/07/14 | 1,280 | 1,289 | 1,256 | 1,285 | +29 | +2.3% | 139,400 |
| 2015/07/13 | 1,206 | 1,265 | 1,206 | 1,256 | +54 | +4.5% | 94,000 |
| 2015/07/10 | 1,215 | 1,235 | 1,196 | 1,202 | -17 | -1.4% | 151,600 |
| 2015/07/09 | 1,213 | 1,224 | 1,180 | 1,219 | -11 | -0.9% | 142,800 |
| 2015/07/08 | 1,268 | 1,270 | 1,230 | 1,230 | -48 | -3.8% | 113,800 |
| 2015/07/07 | 1,285 | 1,295 | 1,267 | 1,278 | +20 | +1.6% | 73,300 |
| 2015/07/06 | 1,287 | 1,287 | 1,255 | 1,258 | -41 | -3.2% | 128,900 |
| 2015/07/03 | 1,329 | 1,330 | 1,294 | 1,299 | -21 | -1.6% | 116,900 |
| 2015/07/02 | 1,313 | 1,335 | 1,297 | 1,320 | +24 | +1.9% | 179,200 |
| 2015/07/01 | 1,295 | 1,298 | 1,275 | 1,296 | +1 | +0.1% | 49,500 |
| 2015/06/30 | 1,290 | 1,310 | 1,281 | 1,295 | -4 | -0.3% | 78,000 |
| 2015/06/29 | 1,274 | 1,313 | 1,274 | 1,299 | -22 | -1.7% | 128,500 |
2251～
2300
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 | 274,600円 | +9.9% | +4.8% | 2.18% | 12.98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 | 137,200円 | -2.2% | - | 3.64% | 10.58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 | 482,800円 | -3.3% | - | 2.07% | 57.56倍 | 1.25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 | 460,500円 | +4.5% | +13.1% | 1.74% | 30.00倍 | 1.31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 | 546,000円 | +1.8% | +6.0% | 2.75% | 12.56倍 | 0.80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
