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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,604 | 1,608 | 1,593 | 1,608 | -3 | -0.2% | 2,600 |
| 2023/01/23 | 1,561 | 1,611 | 1,561 | 1,611 | +50 | +3.2% | 6,700 |
| 2023/01/20 | 1,547 | 1,567 | 1,547 | 1,561 | +17 | +1.1% | 3,100 |
| 2023/01/19 | 1,544 | 1,553 | 1,543 | 1,544 | -7 | -0.5% | 2,800 |
| 2023/01/18 | 1,542 | 1,557 | 1,542 | 1,551 | +6 | +0.4% | 2,600 |
| 2023/01/17 | 1,538 | 1,549 | 1,538 | 1,545 | +4 | +0.3% | 2,200 |
| 2023/01/16 | 1,538 | 1,554 | 1,537 | 1,541 | +2 | +0.1% | 3,300 |
| 2023/01/13 | 1,563 | 1,563 | 1,539 | 1,539 | -17 | -1.1% | 7,900 |
| 2023/01/12 | 1,560 | 1,564 | 1,554 | 1,556 | -6 | -0.4% | 5,700 |
| 2023/01/11 | 1,565 | 1,570 | 1,562 | 1,562 | -3 | -0.2% | 2,800 |
| 2023/01/10 | 1,571 | 1,571 | 1,560 | 1,565 | -3 | -0.2% | 2,100 |
| 2023/01/06 | 1,568 | 1,573 | 1,560 | 1,568 | +8 | +0.5% | 1,600 |
| 2023/01/05 | 1,567 | 1,568 | 1,560 | 1,560 | -4 | -0.3% | 2,900 |
| 2023/01/04 | 1,556 | 1,566 | 1,556 | 1,564 | +9 | +0.6% | 4,600 |
| 2022/12/30 | 1,570 | 1,570 | 1,555 | 1,555 | ±0 | ±0% | 3,300 |
| 2022/12/29 | 1,542 | 1,567 | 1,542 | 1,555 | +13 | +0.8% | 7,200 |
| 2022/12/28 | 1,544 | 1,545 | 1,536 | 1,542 | -2 | -0.1% | 13,500 |
| 2022/12/27 | 1,547 | 1,550 | 1,543 | 1,544 | -3 | -0.2% | 10,200 |
| 2022/12/26 | 1,550 | 1,557 | 1,547 | 1,547 | -4 | -0.3% | 9,000 |
| 2022/12/23 | 1,553 | 1,555 | 1,550 | 1,551 | -3 | -0.2% | 5,700 |
| 2022/12/22 | 1,560 | 1,560 | 1,553 | 1,554 | -6 | -0.4% | 6,800 |
| 2022/12/21 | 1,580 | 1,583 | 1,560 | 1,560 | -20 | -1.3% | 14,200 |
| 2022/12/20 | 1,584 | 1,586 | 1,580 | 1,580 | -3 | -0.2% | 5,500 |
| 2022/12/19 | 1,590 | 1,590 | 1,582 | 1,583 | -7 | -0.4% | 5,700 |
| 2022/12/16 | 1,598 | 1,599 | 1,590 | 1,590 | -8 | -0.5% | 3,500 |
| 2022/12/15 | 1,599 | 1,599 | 1,590 | 1,598 | -1 | -0.1% | 4,400 |
| 2022/12/14 | 1,599 | 1,599 | 1,590 | 1,599 | +9 | +0.6% | 3,000 |
| 2022/12/13 | 1,597 | 1,597 | 1,590 | 1,590 | -1 | -0.1% | 2,600 |
| 2022/12/12 | 1,599 | 1,599 | 1,590 | 1,591 | -7 | -0.4% | 4,300 |
| 2022/12/09 | 1,590 | 1,599 | 1,590 | 1,598 | +7 | +0.4% | 3,000 |
| 2022/12/08 | 1,597 | 1,599 | 1,590 | 1,591 | -9 | -0.6% | 3,000 |
| 2022/12/07 | 1,609 | 1,609 | 1,597 | 1,600 | +1 | +0.1% | 1,900 |
| 2022/12/06 | 1,601 | 1,608 | 1,597 | 1,599 | -10 | -0.6% | 3,400 |
| 2022/12/05 | 1,602 | 1,623 | 1,602 | 1,609 | -3 | -0.2% | 2,700 |
| 2022/12/02 | 1,629 | 1,629 | 1,612 | 1,612 | -17 | -1% | 3,400 |
| 2022/12/01 | 1,632 | 1,639 | 1,624 | 1,629 | -2 | -0.1% | 3,700 |
| 2022/11/30 | 1,643 | 1,643 | 1,631 | 1,631 | -12 | -0.7% | 3,000 |
| 2022/11/29 | 1,640 | 1,649 | 1,638 | 1,643 | -5 | -0.3% | 3,100 |
| 2022/11/28 | 1,637 | 1,648 | 1,622 | 1,648 | ±0 | ±0% | 3,900 |
| 2022/11/25 | 1,653 | 1,653 | 1,637 | 1,648 | -1 | -0.1% | 3,100 |
| 2022/11/24 | 1,635 | 1,652 | 1,635 | 1,649 | +20 | +1.2% | 6,500 |
| 2022/11/22 | 1,596 | 1,629 | 1,596 | 1,629 | +41 | +2.6% | 8,000 |
| 2022/11/21 | 1,590 | 1,595 | 1,585 | 1,588 | +6 | +0.4% | 4,000 |
| 2022/11/18 | 1,586 | 1,588 | 1,582 | 1,582 | -3 | -0.2% | 2,400 |
| 2022/11/17 | 1,577 | 1,585 | 1,576 | 1,585 | +14 | +0.9% | 1,900 |
| 2022/11/16 | 1,570 | 1,574 | 1,566 | 1,571 | +2 | +0.1% | 6,500 |
| 2022/11/15 | 1,571 | 1,574 | 1,569 | 1,569 | -2 | -0.1% | 6,900 |
| 2022/11/14 | 1,581 | 1,581 | 1,571 | 1,571 | -13 | -0.8% | 6,700 |
| 2022/11/11 | 1,586 | 1,587 | 1,580 | 1,584 | +3 | +0.2% | 4,600 |
| 2022/11/10 | 1,585 | 1,587 | 1,580 | 1,581 | -2 | -0.1% | 4,400 |
451～
500
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 | 112,100円 | +7.9% | +783.7% | 1.78% | 21.52倍 | 0.86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 | 50,400円 | +3.5% | +828.6% | 3.57% | 23.38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 | 44,100円 | 0.0% | -56.9% | 1.36% | 22.36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 | 120,900円 | +2.4% | +2.0% | 0.83% | 33.37倍 | 1.53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
