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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,313 | 1,317 | 1,280 | 1,288 | -29 | -2.2% | 136,800 |
| 2016/01/06 | 1,337 | 1,346 | 1,297 | 1,317 | -10 | -0.8% | 111,800 |
| 2016/01/05 | 1,333 | 1,345 | 1,321 | 1,327 | -3 | -0.2% | 157,800 |
| 2016/01/04 | 1,319 | 1,377 | 1,318 | 1,330 | +16 | +1.2% | 281,700 |
| 2015/12/30 | 1,320 | 1,328 | 1,299 | 1,314 | -1 | -0.1% | 285,500 |
| 2015/12/29 | 1,319 | 1,336 | 1,293 | 1,315 | -2 | -0.2% | 292,500 |
| 2015/12/28 | 1,318 | 1,333 | 1,298 | 1,317 | -5 | -0.4% | 149,600 |
| 2015/12/25 | 1,319 | 1,329 | 1,316 | 1,322 | +1 | +0.1% | 149,200 |
| 2015/12/24 | 1,349 | 1,353 | 1,318 | 1,321 | -12 | -0.9% | 164,000 |
| 2015/12/22 | 1,365 | 1,374 | 1,333 | 1,333 | -29 | -2.1% | 224,400 |
| 2015/12/21 | 1,361 | 1,367 | 1,348 | 1,362 | -2 | -0.1% | 163,500 |
| 2015/12/18 | 1,372 | 1,402 | 1,361 | 1,364 | -3 | -0.2% | 522,800 |
| 2015/12/17 | 1,382 | 1,393 | 1,366 | 1,367 | +21 | +1.6% | 303,100 |
| 2015/12/16 | 1,359 | 1,359 | 1,333 | 1,346 | -1 | -0.1% | 332,500 |
| 2015/12/15 | 1,384 | 1,384 | 1,347 | 1,347 | -37 | -2.7% | 125,500 |
| 2015/12/14 | 1,387 | 1,409 | 1,371 | 1,384 | -3 | -0.2% | 108,900 |
| 2015/12/11 | 1,379 | 1,399 | 1,379 | 1,387 | -4 | -0.3% | 159,600 |
| 2015/12/10 | 1,388 | 1,407 | 1,382 | 1,391 | -25 | -1.8% | 153,300 |
| 2015/12/09 | 1,419 | 1,440 | 1,412 | 1,416 | -15 | -1% | 84,800 |
| 2015/12/08 | 1,450 | 1,462 | 1,429 | 1,431 | -16 | -1.1% | 89,300 |
| 2015/12/07 | 1,469 | 1,476 | 1,445 | 1,447 | -4 | -0.3% | 97,600 |
| 2015/12/04 | 1,454 | 1,462 | 1,444 | 1,451 | -22 | -1.5% | 81,400 |
| 2015/12/03 | 1,482 | 1,486 | 1,462 | 1,473 | -8 | -0.5% | 110,100 |
| 2015/12/02 | 1,473 | 1,488 | 1,460 | 1,481 | +8 | +0.5% | 99,200 |
| 2015/12/01 | 1,460 | 1,481 | 1,460 | 1,473 | +3 | +0.2% | 112,700 |
| 2015/11/30 | 1,450 | 1,470 | 1,420 | 1,470 | +13 | +0.9% | 355,500 |
| 2015/11/27 | 1,485 | 1,490 | 1,453 | 1,457 | -14 | -1% | 111,000 |
| 2015/11/26 | 1,478 | 1,484 | 1,470 | 1,471 | -9 | -0.6% | 125,600 |
| 2015/11/25 | 1,509 | 1,513 | 1,474 | 1,480 | -27 | -1.8% | 115,700 |
| 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 |
2301～
2350
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
