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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,311 | 1,314 | 1,309 | 1,309 | -1 | -0.1% | 4,300 |
| 2024/09/05 | 1,311 | 1,312 | 1,310 | 1,310 | -2 | -0.2% | 1,900 |
| 2024/09/04 | 1,313 | 1,318 | 1,312 | 1,312 | -10 | -0.8% | 4,300 |
| 2024/09/03 | 1,314 | 1,323 | 1,314 | 1,322 | +3 | +0.2% | 3,200 |
| 2024/09/02 | 1,312 | 1,319 | 1,312 | 1,319 | +7 | +0.5% | 3,500 |
| 2024/08/30 | 1,314 | 1,319 | 1,311 | 1,312 | -2 | -0.2% | 3,800 |
| 2024/08/29 | 1,316 | 1,319 | 1,314 | 1,314 | -2 | -0.2% | 3,100 |
| 2024/08/28 | 1,315 | 1,319 | 1,315 | 1,316 | +1 | +0.1% | 1,100 |
| 2024/08/27 | 1,313 | 1,320 | 1,313 | 1,315 | +2 | +0.2% | 2,500 |
| 2024/08/26 | 1,314 | 1,322 | 1,308 | 1,313 | -1 | -0.1% | 5,600 |
| 2024/08/23 | 1,313 | 1,316 | 1,313 | 1,314 | +1 | +0.1% | 4,300 |
| 2024/08/22 | 1,315 | 1,320 | 1,313 | 1,313 | -2 | -0.2% | 2,100 |
| 2024/08/21 | 1,320 | 1,320 | 1,315 | 1,315 | -8 | -0.6% | 1,500 |
| 2024/08/20 | 1,319 | 1,325 | 1,315 | 1,323 | +4 | +0.3% | 3,600 |
| 2024/08/19 | 1,323 | 1,325 | 1,319 | 1,319 | -4 | -0.3% | 5,900 |
| 2024/08/16 | 1,322 | 1,330 | 1,322 | 1,323 | +1 | +0.1% | 6,800 |
| 2024/08/15 | 1,327 | 1,327 | 1,317 | 1,322 | +7 | +0.5% | 3,600 |
| 2024/08/14 | 1,328 | 1,328 | 1,308 | 1,315 | -32 | -2.4% | 6,300 |
| 2024/08/13 | 1,331 | 1,350 | 1,331 | 1,347 | +17 | +1.3% | 3,600 |
| 2024/08/09 | 1,330 | 1,352 | 1,330 | 1,330 | +4 | +0.3% | 1,800 |
| 2024/08/08 | 1,328 | 1,353 | 1,319 | 1,326 | -9 | -0.7% | 2,600 |
| 2024/08/07 | 1,255 | 1,363 | 1,255 | 1,335 | +27 | +2.1% | 5,900 |
| 2024/08/06 | 1,253 | 1,330 | 1,253 | 1,308 | +1 | +0.1% | 7,600 |
| 2024/08/05 | 1,350 | 1,351 | 1,252 | 1,307 | -58 | -4.2% | 20,300 |
| 2024/08/02 | 1,380 | 1,381 | 1,365 | 1,365 | -16 | -1.2% | 10,900 |
| 2024/08/01 | 1,385 | 1,389 | 1,380 | 1,381 | -6 | -0.4% | 7,500 |
| 2024/07/31 | 1,386 | 1,387 | 1,382 | 1,387 | +1 | +0.1% | 9,000 |
| 2024/07/30 | 1,394 | 1,397 | 1,386 | 1,386 | -13 | -0.9% | 22,700 |
| 2024/07/29 | 1,396 | 1,399 | 1,395 | 1,399 | +2 | +0.1% | 2,700 |
| 2024/07/26 | 1,393 | 1,397 | 1,393 | 1,397 | +4 | +0.3% | 2,200 |
| 2024/07/25 | 1,394 | 1,396 | 1,393 | 1,393 | -1 | -0.1% | 3,300 |
| 2024/07/24 | 1,398 | 1,398 | 1,394 | 1,394 | +1 | +0.1% | 2,700 |
| 2024/07/23 | 1,397 | 1,397 | 1,393 | 1,393 | -4 | -0.3% | 2,000 |
| 2024/07/22 | 1,392 | 1,397 | 1,392 | 1,397 | +5 | +0.4% | 4,800 |
| 2024/07/19 | 1,398 | 1,398 | 1,392 | 1,392 | -2 | -0.1% | 7,300 |
| 2024/07/18 | 1,394 | 1,400 | 1,394 | 1,394 | -3 | -0.2% | 4,500 |
| 2024/07/17 | 1,395 | 1,397 | 1,395 | 1,397 | +2 | +0.1% | 3,100 |
| 2024/07/16 | 1,398 | 1,398 | 1,393 | 1,395 | -3 | -0.2% | 3,800 |
| 2024/07/12 | 1,394 | 1,398 | 1,394 | 1,398 | +4 | +0.3% | 4,000 |
| 2024/07/11 | 1,395 | 1,397 | 1,393 | 1,394 | ±0 | ±0% | 3,400 |
| 2024/07/10 | 1,397 | 1,397 | 1,394 | 1,394 | -3 | -0.2% | 5,100 |
| 2024/07/09 | 1,397 | 1,400 | 1,396 | 1,397 | +1 | +0.1% | 3,000 |
| 2024/07/08 | 1,396 | 1,397 | 1,396 | 1,396 | +1 | +0.1% | 1,700 |
| 2024/07/05 | 1,399 | 1,399 | 1,395 | 1,395 | -1 | -0.1% | 2,600 |
| 2024/07/04 | 1,398 | 1,399 | 1,395 | 1,396 | +1 | +0.1% | 3,900 |
| 2024/07/03 | 1,400 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 3,900 |
| 2024/07/02 | 1,399 | 1,401 | 1,396 | 1,400 | +2 | +0.1% | 3,300 |
| 2024/07/01 | 1,398 | 1,399 | 1,397 | 1,398 | +1 | +0.1% | 2,500 |
| 2024/06/28 | 1,397 | 1,398 | 1,391 | 1,397 | +1 | +0.1% | 5,800 |
| 2024/06/27 | 1,393 | 1,396 | 1,392 | 1,396 | +3 | +0.2% | 3,200 |
51～
100
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
