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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,393 | 1,399 | 1,390 | 1,395 | ±0 | ±0% | 7,600 |
| 2024/05/08 | 1,399 | 1,404 | 1,392 | 1,395 | -4 | -0.3% | 5,700 |
| 2024/05/07 | 1,395 | 1,400 | 1,392 | 1,399 | +2 | +0.1% | 4,000 |
| 2024/05/02 | 1,398 | 1,401 | 1,394 | 1,397 | -1 | -0.1% | 4,200 |
| 2024/05/01 | 1,400 | 1,402 | 1,393 | 1,398 | -2 | -0.1% | 9,700 |
| 2024/04/30 | 1,405 | 1,411 | 1,398 | 1,400 | ±0 | ±0% | 13,600 |
| 2024/04/26 | 1,412 | 1,418 | 1,400 | 1,400 | -16 | -1.1% | 22,200 |
| 2024/04/25 | 1,414 | 1,418 | 1,414 | 1,416 | +2 | +0.1% | 3,200 |
| 2024/04/24 | 1,415 | 1,419 | 1,413 | 1,414 | -1 | -0.1% | 6,800 |
| 2024/04/23 | 1,414 | 1,419 | 1,414 | 1,415 | -3 | -0.2% | 6,000 |
| 2024/04/22 | 1,417 | 1,428 | 1,417 | 1,418 | -1 | -0.1% | 4,700 |
| 2024/04/19 | 1,427 | 1,431 | 1,415 | 1,419 | -11 | -0.8% | 8,000 |
| 2024/04/18 | 1,431 | 1,435 | 1,428 | 1,430 | -1 | -0.1% | 4,600 |
| 2024/04/17 | 1,440 | 1,440 | 1,431 | 1,431 | -9 | -0.6% | 4,000 |
| 2024/04/16 | 1,442 | 1,443 | 1,440 | 1,440 | -2 | -0.1% | 3,300 |
| 2024/04/15 | 1,444 | 1,445 | 1,442 | 1,442 | -2 | -0.1% | 3,800 |
| 2024/04/12 | 1,446 | 1,447 | 1,443 | 1,444 | -2 | -0.1% | 4,700 |
| 2024/04/11 | 1,449 | 1,449 | 1,444 | 1,446 | -6 | -0.4% | 7,000 |
| 2024/04/10 | 1,451 | 1,456 | 1,449 | 1,452 | -2 | -0.1% | 6,200 |
| 2024/04/09 | 1,451 | 1,454 | 1,450 | 1,454 | +1 | +0.1% | 4,100 |
| 2024/04/08 | 1,453 | 1,458 | 1,450 | 1,453 | ±0 | ±0% | 8,300 |
| 2024/04/05 | 1,454 | 1,460 | 1,450 | 1,453 | -3 | -0.2% | 8,900 |
| 2024/04/04 | 1,456 | 1,459 | 1,452 | 1,456 | ±0 | ±0% | 6,000 |
| 2024/04/03 | 1,459 | 1,468 | 1,456 | 1,456 | -1 | -0.1% | 5,900 |
| 2024/04/02 | 1,463 | 1,470 | 1,457 | 1,457 | -7 | -0.5% | 8,200 |
| 2024/04/01 | 1,465 | 1,470 | 1,462 | 1,464 | -1 | -0.1% | 7,900 |
| 2024/03/29 | 1,465 | 1,469 | 1,462 | 1,465 | +1 | +0.1% | 6,500 |
| 2024/03/28 | 1,451 | 1,471 | 1,451 | 1,464 | -42 | -2.8% | 21,700 |
| 2024/03/27 | 1,506 | 1,506 | 1,500 | 1,506 | +3 | +0.2% | 19,900 |
| 2024/03/26 | 1,503 | 1,508 | 1,500 | 1,503 | +4 | +0.3% | 8,300 |
| 2024/03/25 | 1,496 | 1,500 | 1,493 | 1,499 | +3 | +0.2% | 7,200 |
| 2024/03/22 | 1,494 | 1,496 | 1,491 | 1,496 | +2 | +0.1% | 5,500 |
| 2024/03/21 | 1,492 | 1,494 | 1,491 | 1,494 | +3 | +0.2% | 5,600 |
| 2024/03/19 | 1,493 | 1,493 | 1,490 | 1,491 | -2 | -0.1% | 5,600 |
| 2024/03/18 | 1,494 | 1,494 | 1,490 | 1,493 | ±0 | ±0% | 3,200 |
| 2024/03/15 | 1,492 | 1,494 | 1,490 | 1,493 | +1 | +0.1% | 4,700 |
| 2024/03/14 | 1,492 | 1,494 | 1,490 | 1,492 | +2 | +0.1% | 2,700 |
| 2024/03/13 | 1,493 | 1,493 | 1,489 | 1,490 | -3 | -0.2% | 2,400 |
| 2024/03/12 | 1,491 | 1,493 | 1,489 | 1,493 | +2 | +0.1% | 1,700 |
| 2024/03/11 | 1,493 | 1,494 | 1,488 | 1,491 | +1 | +0.1% | 4,400 |
| 2024/03/08 | 1,491 | 1,494 | 1,490 | 1,490 | ±0 | ±0% | 4,200 |
| 2024/03/07 | 1,491 | 1,493 | 1,489 | 1,490 | -1 | -0.1% | 2,100 |
| 2024/03/06 | 1,491 | 1,494 | 1,491 | 1,491 | ±0 | ±0% | 22,300 |
| 2024/03/05 | 1,492 | 1,492 | 1,490 | 1,491 | +2 | +0.1% | 1,300 |
| 2024/03/04 | 1,493 | 1,493 | 1,489 | 1,489 | ±0 | ±0% | 3,800 |
| 2024/03/01 | 1,495 | 1,495 | 1,489 | 1,489 | ±0 | ±0% | 3,300 |
| 2024/02/29 | 1,494 | 1,494 | 1,489 | 1,489 | -3 | -0.2% | 2,600 |
| 2024/02/28 | 1,490 | 1,493 | 1,488 | 1,492 | +6 | +0.4% | 4,600 |
| 2024/02/27 | 1,486 | 1,491 | 1,485 | 1,486 | -1 | -0.1% | 3,100 |
| 2024/02/26 | 1,492 | 1,495 | 1,487 | 1,487 | -5 | -0.3% | 4,900 |
1～
50
件表示中 / 2964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 | 139,500円 | +4.4% | - | 1.08% | 80.68倍 | 1.03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 |
| タカギセイコー | 215,000円 | +2.4% | -5.3% | 1.67% | 6.10倍 | 0.49倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
| サンエー化研 | 53,100円 | -1.3% | - | 3.39% | 16.09倍 | 0.28倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 細谷火 | 138,800円 | -5.3% | -8.2% | 0.50% | 46.30倍 | 1.88倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
| 昭和化 | 45,600円 | -0.3% | -28.1% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
