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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,142 | 1,144 | 1,139 | 1,143 | -4 | -0.3% | 9,000 |
| 2024/11/20 | 1,143 | 1,149 | 1,142 | 1,147 | +5 | +0.4% | 10,100 |
| 2024/11/19 | 1,151 | 1,153 | 1,142 | 1,142 | -8 | -0.7% | 16,200 |
| 2024/11/18 | 1,153 | 1,156 | 1,150 | 1,150 | -6 | -0.5% | 12,400 |
| 2024/11/15 | 1,178 | 1,178 | 1,154 | 1,156 | -18 | -1.5% | 20,000 |
| 2024/11/14 | 1,180 | 1,180 | 1,174 | 1,174 | -4 | -0.3% | 9,100 |
| 2024/11/13 | 1,180 | 1,184 | 1,178 | 1,178 | -1 | -0.1% | 8,800 |
| 2024/11/12 | 1,183 | 1,187 | 1,179 | 1,179 | -4 | -0.3% | 9,700 |
| 2024/11/11 | 1,194 | 1,195 | 1,179 | 1,183 | -6 | -0.5% | 11,400 |
| 2024/11/08 | 1,180 | 1,189 | 1,180 | 1,189 | +9 | +0.8% | 9,400 |
| 2024/11/07 | 1,190 | 1,190 | 1,175 | 1,180 | -13 | -1.1% | 14,100 |
| 2024/11/06 | 1,194 | 1,199 | 1,188 | 1,193 | -5 | -0.4% | 11,200 |
| 2024/11/05 | 1,204 | 1,205 | 1,190 | 1,198 | -4 | -0.3% | 10,200 |
| 2024/11/01 | 1,204 | 1,206 | 1,192 | 1,202 | -2 | -0.2% | 7,800 |
| 2024/10/31 | 1,200 | 1,206 | 1,171 | 1,204 | +4 | +0.3% | 25,300 |
| 2024/10/30 | 1,241 | 1,243 | 1,200 | 1,200 | -46 | -3.7% | 48,500 |
| 2024/10/29 | 1,244 | 1,250 | 1,241 | 1,246 | +3 | +0.2% | 5,700 |
| 2024/10/28 | 1,245 | 1,254 | 1,240 | 1,243 | -2 | -0.2% | 9,100 |
| 2024/10/25 | 1,251 | 1,252 | 1,245 | 1,245 | -6 | -0.5% | 6,100 |
| 2024/10/24 | 1,255 | 1,260 | 1,248 | 1,251 | -4 | -0.3% | 9,700 |
| 2024/10/23 | 1,260 | 1,261 | 1,253 | 1,255 | -5 | -0.4% | 5,700 |
| 2024/10/22 | 1,261 | 1,262 | 1,260 | 1,260 | -1 | -0.1% | 4,400 |
| 2024/10/21 | 1,261 | 1,263 | 1,260 | 1,261 | -2 | -0.2% | 4,600 |
| 2024/10/18 | 1,262 | 1,263 | 1,261 | 1,263 | +2 | +0.2% | 3,700 |
| 2024/10/17 | 1,265 | 1,265 | 1,261 | 1,261 | -4 | -0.3% | 6,700 |
| 2024/10/16 | 1,267 | 1,269 | 1,265 | 1,265 | -3 | -0.2% | 6,500 |
| 2024/10/15 | 1,269 | 1,271 | 1,268 | 1,268 | ±0 | ±0% | 7,800 |
| 2024/10/11 | 1,272 | 1,272 | 1,268 | 1,268 | -3 | -0.2% | 5,400 |
| 2024/10/10 | 1,281 | 1,282 | 1,270 | 1,271 | -9 | -0.7% | 11,500 |
| 2024/10/09 | 1,282 | 1,284 | 1,280 | 1,280 | -3 | -0.2% | 5,700 |
| 2024/10/08 | 1,285 | 1,285 | 1,283 | 1,283 | -2 | -0.2% | 5,000 |
| 2024/10/07 | 1,286 | 1,287 | 1,285 | 1,285 | +1 | +0.1% | 3,500 |
| 2024/10/04 | 1,284 | 1,286 | 1,282 | 1,284 | ±0 | ±0% | 3,700 |
| 2024/10/03 | 1,284 | 1,285 | 1,281 | 1,284 | +3 | +0.2% | 3,400 |
| 2024/10/02 | 1,286 | 1,286 | 1,281 | 1,281 | -5 | -0.4% | 7,400 |
| 2024/10/01 | 1,285 | 1,290 | 1,285 | 1,286 | +4 | +0.3% | 4,500 |
| 2024/09/30 | 1,283 | 1,285 | 1,281 | 1,282 | -3 | -0.2% | 5,000 |
| 2024/09/27 | 1,290 | 1,290 | 1,283 | 1,285 | -12 | -0.9% | 11,800 |
| 2024/09/26 | 1,293 | 1,299 | 1,293 | 1,297 | +4 | +0.3% | 5,300 |
| 2024/09/25 | 1,292 | 1,294 | 1,290 | 1,293 | +1 | +0.1% | 4,700 |
| 2024/09/24 | 1,297 | 1,297 | 1,292 | 1,292 | -3 | -0.2% | 3,500 |
| 2024/09/20 | 1,297 | 1,299 | 1,292 | 1,295 | ±0 | ±0% | 5,900 |
| 2024/09/19 | 1,296 | 1,300 | 1,295 | 1,295 | -1 | -0.1% | 4,200 |
| 2024/09/18 | 1,300 | 1,300 | 1,296 | 1,296 | -3 | -0.2% | 2,200 |
| 2024/09/17 | 1,304 | 1,304 | 1,298 | 1,299 | -3 | -0.2% | 4,400 |
| 2024/09/13 | 1,302 | 1,304 | 1,302 | 1,302 | ±0 | ±0% | 2,600 |
| 2024/09/12 | 1,298 | 1,302 | 1,296 | 1,302 | +6 | +0.5% | 4,100 |
| 2024/09/11 | 1,302 | 1,302 | 1,296 | 1,296 | -6 | -0.5% | 5,600 |
| 2024/09/10 | 1,305 | 1,307 | 1,300 | 1,302 | -2 | -0.2% | 2,200 |
| 2024/09/09 | 1,309 | 1,309 | 1,300 | 1,304 | -5 | -0.4% | 6,000 |
1～
50
件表示中 / 3098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 | 114,300円 | +7.9% | +783.7% | 1.75% | 21.94倍 | 0.88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 |
| サンエー化研 | 50,100円 | +3.5% | +828.6% | 3.59% | 23.24倍 | 0.26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 |
| 昭和化 | 44,300円 | 0.0% | -56.9% | 1.35% | 22.46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 |
| ケミプロ | 29,200円 | +6.1% | +51.5% | 1.20% | 33.72倍 | 1.01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 |
| 細谷火 | 119,600円 | +2.4% | +2.0% | 0.84% | 33.01倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
