シーボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,140 | 1,140 | 1,132 | 1,134 | ±0 | ±0% | 1,800 |
| 2025/05/20 | 1,131 | 1,134 | 1,131 | 1,134 | -6 | -0.5% | 500 |
| 2025/05/19 | 1,122 | 1,140 | 1,122 | 1,140 | +18 | +1.6% | 3,200 |
| 2025/05/16 | 1,120 | 1,122 | 1,107 | 1,122 | +15 | +1.4% | 1,700 |
| 2025/05/15 | 1,118 | 1,119 | 1,099 | 1,107 | -11 | -1% | 2,200 |
| 2025/05/14 | 1,108 | 1,122 | 1,098 | 1,118 | +24 | +2.2% | 2,100 |
| 2025/05/13 | 1,106 | 1,106 | 1,094 | 1,094 | +4 | +0.4% | 1,900 |
| 2025/05/12 | 1,092 | 1,098 | 1,090 | 1,090 | -3 | -0.3% | 2,200 |
| 2025/05/09 | 1,094 | 1,148 | 1,073 | 1,093 | -3 | -0.3% | 32,900 |
| 2025/05/08 | 1,096 | 1,097 | 1,090 | 1,096 | +4 | +0.4% | 2,200 |
| 2025/05/07 | 1,086 | 1,092 | 1,085 | 1,092 | +6 | +0.6% | 2,400 |
| 2025/05/02 | 1,099 | 1,100 | 1,086 | 1,086 | +2 | +0.2% | 1,600 |
| 2025/05/01 | 1,092 | 1,182 | 1,071 | 1,084 | -20 | -1.8% | 30,100 |
| 2025/04/30 | 1,082 | 1,104 | 1,080 | 1,104 | +24 | +2.2% | 1,200 |
| 2025/04/28 | 1,091 | 1,168 | 1,075 | 1,080 | -11 | -1% | 28,300 |
| 2025/04/25 | 1,099 | 1,099 | 1,090 | 1,091 | -8 | -0.7% | 1,300 |
| 2025/04/24 | 1,082 | 1,099 | 1,082 | 1,099 | +17 | +1.6% | 900 |
| 2025/04/23 | 1,093 | 1,093 | 1,081 | 1,082 | -9 | -0.8% | 1,900 |
| 2025/04/22 | 1,102 | 1,160 | 1,091 | 1,091 | -19 | -1.7% | 12,100 |
| 2025/04/21 | 1,114 | 1,115 | 1,073 | 1,110 | +8 | +0.7% | 5,400 |
| 2025/04/18 | 1,103 | 1,105 | 1,102 | 1,102 | -3 | -0.3% | 1,000 |
| 2025/04/17 | 1,106 | 1,109 | 1,105 | 1,105 | -5 | -0.5% | 1,000 |
| 2025/04/16 | 1,110 | 1,111 | 1,110 | 1,110 | ±0 | ±0% | 2,000 |
| 2025/04/15 | 1,105 | 1,110 | 1,105 | 1,110 | +5 | +0.5% | 900 |
| 2025/04/14 | 1,118 | 1,125 | 1,104 | 1,105 | -5 | -0.5% | 1,900 |
| 2025/04/11 | 1,113 | 1,133 | 1,102 | 1,110 | -33 | -2.9% | 2,100 |
| 2025/04/10 | 1,056 | 1,220 | 1,056 | 1,143 | +108 | +10.4% | 48,300 |
| 2025/04/09 | 1,050 | 1,050 | 1,035 | 1,035 | +1 | +0.1% | 1,900 |
| 2025/04/08 | 1,030 | 1,043 | 1,025 | 1,034 | +9 | +0.9% | 3,800 |
| 2025/04/07 | 1,050 | 1,052 | 1,025 | 1,025 | -27 | -2.6% | 9,100 |
| 2025/04/04 | 1,072 | 1,072 | 1,051 | 1,052 | -23 | -2.1% | 3,400 |
| 2025/04/03 | 1,097 | 1,097 | 1,075 | 1,075 | -21 | -1.9% | 5,000 |
| 2025/04/02 | 1,091 | 1,100 | 1,091 | 1,096 | +4 | +0.4% | 1,500 |
| 2025/04/01 | 1,114 | 1,114 | 1,091 | 1,092 | -22 | -2% | 3,800 |
| 2025/03/31 | 1,115 | 1,120 | 1,101 | 1,114 | -4 | -0.4% | 4,200 |
| 2025/03/28 | 1,085 | 1,145 | 1,085 | 1,118 | -82 | -6.8% | 15,400 |
| 2025/03/27 | 1,197 | 1,200 | 1,182 | 1,200 | +2 | +0.2% | 12,100 |
| 2025/03/26 | 1,200 | 1,200 | 1,179 | 1,198 | ±0 | ±0% | 9,100 |
| 2025/03/25 | 1,198 | 1,199 | 1,192 | 1,198 | +4 | +0.3% | 4,500 |
| 2025/03/24 | 1,199 | 1,200 | 1,194 | 1,194 | +7 | +0.6% | 5,400 |
| 2025/03/21 | 1,195 | 1,195 | 1,185 | 1,187 | ±0 | ±0% | 5,400 |
| 2025/03/19 | 1,178 | 1,193 | 1,174 | 1,187 | +9 | +0.8% | 12,000 |
| 2025/03/18 | 1,172 | 1,178 | 1,170 | 1,178 | +8 | +0.7% | 4,100 |
| 2025/03/17 | 1,174 | 1,174 | 1,166 | 1,170 | +9 | +0.8% | 3,100 |
| 2025/03/14 | 1,167 | 1,167 | 1,161 | 1,161 | +1 | +0.1% | 2,000 |
| 2025/03/13 | 1,163 | 1,170 | 1,160 | 1,160 | -4 | -0.3% | 2,400 |
| 2025/03/12 | 1,162 | 1,175 | 1,162 | 1,164 | +2 | +0.2% | 2,900 |
| 2025/03/11 | 1,167 | 1,177 | 1,160 | 1,162 | -5 | -0.4% | 3,200 |
| 2025/03/10 | 1,169 | 1,176 | 1,167 | 1,167 | -13 | -1.1% | 2,500 |
| 2025/03/07 | 1,182 | 1,182 | 1,169 | 1,180 | ±0 | ±0% | 1,500 |
1～
50
件表示中 / 3216件
類似銘柄と比較する
現在ご覧いただいている「シーボン」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 |
|---|---|---|---|---|---|---|---|---|
| シーボン | 113,400円 | +3.2% | +21.5% | 1.76% | 65.59倍 | 0.85倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| 昭和化 | 45,900円 | +0.7% | -7.2% | 1.31% | 12.22倍 | 0.60倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ピグメントＨ | 312,000円 | +20.8% | +188.6% | 3.21% | 7.00倍 | 0.25倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| ドライルーブ | 348,500円 | +4.3% | +3.5% | 2.07% | 7.38倍 | 0.46倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| ケミプロ | 27,700円 | +8.1% | +131.2% | 1.81% | 17.80倍 | 0.93倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
市場注目の銘柄
チャート関連のコラム
