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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,585 | 1,587 | 1,580 | 1,581 | -2 | -0.1% | 4,400 |
| 2022/11/09 | 1,584 | 1,587 | 1,580 | 1,583 | -3 | -0.2% | 4,800 |
| 2022/11/08 | 1,595 | 1,597 | 1,582 | 1,586 | -4 | -0.3% | 7,000 |
| 2022/11/07 | 1,601 | 1,601 | 1,590 | 1,590 | -8 | -0.5% | 6,500 |
| 2022/11/04 | 1,603 | 1,607 | 1,598 | 1,598 | -5 | -0.3% | 7,500 |
| 2022/11/02 | 1,615 | 1,616 | 1,601 | 1,603 | -11 | -0.7% | 7,300 |
| 2022/11/01 | 1,615 | 1,627 | 1,613 | 1,614 | ±0 | ±0% | 3,400 |
| 2022/10/31 | 1,626 | 1,628 | 1,611 | 1,614 | +6 | +0.4% | 2,500 |
| 2022/10/28 | 1,626 | 1,633 | 1,608 | 1,608 | -22 | -1.3% | 29,300 |
| 2022/10/27 | 1,635 | 1,646 | 1,630 | 1,630 | -7 | -0.4% | 3,600 |
| 2022/10/26 | 1,644 | 1,649 | 1,629 | 1,637 | -7 | -0.4% | 4,500 |
| 2022/10/25 | 1,647 | 1,647 | 1,632 | 1,644 | +5 | +0.3% | 2,700 |
| 2022/10/24 | 1,648 | 1,648 | 1,625 | 1,639 | +4 | +0.2% | 4,200 |
| 2022/10/21 | 1,643 | 1,643 | 1,629 | 1,635 | -5 | -0.3% | 2,200 |
| 2022/10/20 | 1,635 | 1,640 | 1,626 | 1,640 | +7 | +0.4% | 3,500 |
| 2022/10/19 | 1,626 | 1,636 | 1,626 | 1,633 | +7 | +0.4% | 2,200 |
| 2022/10/18 | 1,621 | 1,629 | 1,619 | 1,626 | +6 | +0.4% | 4,800 |
| 2022/10/17 | 1,625 | 1,626 | 1,620 | 1,620 | -5 | -0.3% | 3,000 |
| 2022/10/14 | 1,625 | 1,628 | 1,620 | 1,625 | +8 | +0.5% | 5,000 |
| 2022/10/13 | 1,620 | 1,625 | 1,617 | 1,617 | -5 | -0.3% | 3,200 |
| 2022/10/12 | 1,633 | 1,636 | 1,620 | 1,622 | -13 | -0.8% | 9,100 |
| 2022/10/11 | 1,650 | 1,658 | 1,634 | 1,635 | -20 | -1.2% | 6,100 |
| 2022/10/07 | 1,648 | 1,658 | 1,643 | 1,655 | -3 | -0.2% | 4,800 |
| 2022/10/06 | 1,635 | 1,658 | 1,635 | 1,658 | +16 | +1% | 6,300 |
| 2022/10/05 | 1,655 | 1,655 | 1,638 | 1,642 | -9 | -0.5% | 3,300 |
| 2022/10/04 | 1,640 | 1,651 | 1,635 | 1,651 | +9 | +0.5% | 5,100 |
| 2022/10/03 | 1,642 | 1,642 | 1,636 | 1,642 | -2 | -0.1% | 2,000 |
| 2022/09/30 | 1,646 | 1,647 | 1,642 | 1,644 | -13 | -0.8% | 3,500 |
| 2022/09/29 | 1,644 | 1,667 | 1,643 | 1,657 | -7 | -0.4% | 5,400 |
| 2022/09/28 | 1,656 | 1,664 | 1,648 | 1,664 | +8 | +0.5% | 4,300 |
| 2022/09/27 | 1,656 | 1,658 | 1,649 | 1,656 | +6 | +0.4% | 3,000 |
| 2022/09/26 | 1,650 | 1,658 | 1,648 | 1,650 | -2 | -0.1% | 7,100 |
| 2022/09/22 | 1,655 | 1,656 | 1,652 | 1,652 | -3 | -0.2% | 3,700 |
| 2022/09/21 | 1,660 | 1,662 | 1,655 | 1,655 | -5 | -0.3% | 4,300 |
| 2022/09/20 | 1,662 | 1,671 | 1,660 | 1,660 | -2 | -0.1% | 5,100 |
| 2022/09/16 | 1,673 | 1,675 | 1,661 | 1,662 | -11 | -0.7% | 2,200 |
| 2022/09/15 | 1,663 | 1,673 | 1,663 | 1,673 | +10 | +0.6% | 4,000 |
| 2022/09/14 | 1,660 | 1,674 | 1,660 | 1,663 | +1 | +0.1% | 3,100 |
| 2022/09/13 | 1,662 | 1,668 | 1,661 | 1,662 | ±0 | ±0% | 4,600 |
| 2022/09/12 | 1,665 | 1,668 | 1,662 | 1,662 | -3 | -0.2% | 2,600 |
| 2022/09/09 | 1,664 | 1,669 | 1,664 | 1,665 | -6 | -0.4% | 4,600 |
| 2022/09/08 | 1,665 | 1,671 | 1,664 | 1,671 | +6 | +0.4% | 2,800 |
| 2022/09/07 | 1,672 | 1,672 | 1,665 | 1,665 | -8 | -0.5% | 4,400 |
| 2022/09/06 | 1,675 | 1,680 | 1,670 | 1,673 | -5 | -0.3% | 5,700 |
| 2022/09/05 | 1,679 | 1,679 | 1,675 | 1,678 | +2 | +0.1% | 2,900 |
| 2022/09/02 | 1,677 | 1,680 | 1,675 | 1,676 | -1 | -0.1% | 3,500 |
| 2022/09/01 | 1,678 | 1,682 | 1,677 | 1,677 | -1 | -0.1% | 3,500 |
| 2022/08/31 | 1,690 | 1,690 | 1,678 | 1,678 | -12 | -0.7% | 1,600 |
| 2022/08/30 | 1,679 | 1,690 | 1,678 | 1,690 | +11 | +0.7% | 4,700 |
| 2022/08/29 | 1,678 | 1,682 | 1,678 | 1,679 | -2 | -0.1% | 3,100 |
501～
550
件表示中 / 3099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 | 112,300円 | +7.9% | +783.7% | 1.78% | 21.55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 |
| 細谷火 | 120,600円 | +2.4% | +2.0% | 0.83% | 33.29倍 | 1.52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 |
| ピグメントＨ | 308,500円 | +57.4% | -7.4% | 3.24% | 0.69倍 | 0.23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 |
| Ｗａｑｏｏ | 129,900円 | +9.5% | +70.2% | 0.00% | 130.55倍 | 2.20倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
| 南海化学 | 195,500円 | +5.2% | -32.6% | 2.81% | 5.45倍 | 0.49倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
市場注目の銘柄
チャート関連のコラム
