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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,746 | 1,746 | 1,728 | 1,728 | -18 | -1% | 4,400 |
| 2022/03/30 | 1,816 | 1,816 | 1,746 | 1,746 | -89 | -4.9% | 20,200 |
| 2022/03/29 | 1,834 | 1,835 | 1,817 | 1,835 | -2 | -0.1% | 9,800 |
| 2022/03/28 | 1,844 | 1,844 | 1,820 | 1,837 | +7 | +0.4% | 6,900 |
| 2022/03/25 | 1,817 | 1,830 | 1,812 | 1,830 | +13 | +0.7% | 5,200 |
| 2022/03/24 | 1,797 | 1,817 | 1,791 | 1,817 | +20 | +1.1% | 4,300 |
| 2022/03/23 | 1,791 | 1,802 | 1,786 | 1,797 | +6 | +0.3% | 5,400 |
| 2022/03/22 | 1,787 | 1,797 | 1,785 | 1,791 | +7 | +0.4% | 6,900 |
| 2022/03/18 | 1,770 | 1,784 | 1,770 | 1,784 | +5 | +0.3% | 26,000 |
| 2022/03/17 | 1,770 | 1,779 | 1,770 | 1,779 | +16 | +0.9% | 3,200 |
| 2022/03/16 | 1,759 | 1,779 | 1,759 | 1,763 | +2 | +0.1% | 2,000 |
| 2022/03/15 | 1,741 | 1,775 | 1,741 | 1,761 | -15 | -0.8% | 4,100 |
| 2022/03/14 | 1,758 | 1,776 | 1,755 | 1,776 | +18 | +1% | 1,600 |
| 2022/03/11 | 1,783 | 1,783 | 1,758 | 1,758 | -20 | -1.1% | 5,400 |
| 2022/03/10 | 1,760 | 1,778 | 1,759 | 1,778 | +20 | +1.1% | 4,800 |
| 2022/03/09 | 1,772 | 1,775 | 1,751 | 1,758 | -14 | -0.8% | 4,100 |
| 2022/03/08 | 1,760 | 1,793 | 1,755 | 1,772 | ±0 | ±0% | 4,200 |
| 2022/03/07 | 1,805 | 1,805 | 1,772 | 1,772 | +7 | +0.4% | 4,400 |
| 2022/03/04 | 1,806 | 1,806 | 1,765 | 1,765 | -36 | -2% | 16,700 |
| 2022/03/03 | 1,806 | 1,806 | 1,783 | 1,801 | +20 | +1.1% | 2,300 |
| 2022/03/02 | 1,782 | 1,800 | 1,781 | 1,781 | -4 | -0.2% | 2,300 |
| 2022/03/01 | 1,840 | 1,841 | 1,785 | 1,785 | -43 | -2.4% | 6,900 |
| 2022/02/28 | 1,839 | 1,843 | 1,828 | 1,828 | -16 | -0.9% | 8,200 |
| 2022/02/25 | 1,834 | 1,844 | 1,814 | 1,844 | +41 | +2.3% | 22,000 |
| 2022/02/24 | 1,806 | 1,809 | 1,796 | 1,803 | -3 | -0.2% | 3,400 |
| 2022/02/22 | 1,820 | 1,820 | 1,806 | 1,806 | -22 | -1.2% | 2,300 |
| 2022/02/21 | 1,833 | 1,833 | 1,814 | 1,828 | -5 | -0.3% | 5,500 |
| 2022/02/18 | 1,832 | 1,835 | 1,814 | 1,833 | +2 | +0.1% | 7,100 |
| 2022/02/17 | 1,820 | 1,831 | 1,814 | 1,831 | +17 | +0.9% | 3,600 |
| 2022/02/16 | 1,814 | 1,816 | 1,787 | 1,814 | ±0 | ±0% | 2,700 |
| 2022/02/15 | 1,811 | 1,817 | 1,811 | 1,814 | +3 | +0.2% | 1,700 |
| 2022/02/14 | 1,750 | 1,815 | 1,750 | 1,811 | -11 | -0.6% | 9,200 |
| 2022/02/10 | 1,812 | 1,822 | 1,812 | 1,822 | +10 | +0.6% | 6,700 |
| 2022/02/09 | 1,808 | 1,813 | 1,806 | 1,812 | -7 | -0.4% | 1,300 |
| 2022/02/08 | 1,800 | 1,833 | 1,800 | 1,819 | +15 | +0.8% | 2,600 |
| 2022/02/07 | 1,830 | 1,830 | 1,804 | 1,804 | -11 | -0.6% | 4,000 |
| 2022/02/04 | 1,822 | 1,822 | 1,794 | 1,815 | -8 | -0.4% | 3,900 |
| 2022/02/03 | 1,859 | 1,859 | 1,785 | 1,823 | +44 | +2.5% | 17,700 |
| 2022/02/02 | 1,745 | 1,789 | 1,745 | 1,779 | +34 | +1.9% | 8,500 |
| 2022/02/01 | 1,743 | 1,745 | 1,730 | 1,745 | +28 | +1.6% | 2,100 |
| 2022/01/31 | 1,696 | 1,717 | 1,696 | 1,717 | +6 | +0.4% | 2,400 |
| 2022/01/28 | 1,701 | 1,711 | 1,695 | 1,711 | +11 | +0.6% | 3,800 |
| 2022/01/27 | 1,715 | 1,715 | 1,700 | 1,700 | -15 | -0.9% | 4,000 |
| 2022/01/26 | 1,715 | 1,715 | 1,713 | 1,715 | ±0 | ±0% | 700 |
| 2022/01/25 | 1,746 | 1,746 | 1,705 | 1,715 | -1 | -0.1% | 3,000 |
| 2022/01/24 | 1,711 | 1,716 | 1,709 | 1,716 | +5 | +0.3% | 1,100 |
| 2022/01/21 | 1,705 | 1,727 | 1,705 | 1,711 | +6 | +0.4% | 2,400 |
| 2022/01/20 | 1,703 | 1,716 | 1,703 | 1,705 | +2 | +0.1% | 1,300 |
| 2022/01/19 | 1,729 | 1,729 | 1,703 | 1,703 | -26 | -1.5% | 3,300 |
| 2022/01/18 | 1,732 | 1,738 | 1,729 | 1,729 | -5 | -0.3% | 1,100 |
651～
700
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
