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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,055 | 1,085 | 1,055 | 1,076 | +21 | +2% | 5,700 |
| 2025/01/24 | 1,052 | 1,059 | 1,052 | 1,055 | +3 | +0.3% | 3,100 |
| 2025/01/23 | 1,068 | 1,071 | 1,052 | 1,052 | -10 | -0.9% | 5,700 |
| 2025/01/22 | 1,060 | 1,070 | 1,060 | 1,062 | +2 | +0.2% | 1,800 |
| 2025/01/21 | 1,065 | 1,078 | 1,060 | 1,060 | -12 | -1.1% | 3,400 |
| 2025/01/20 | 1,052 | 1,082 | 1,051 | 1,072 | +20 | +1.9% | 2,400 |
| 2025/01/17 | 1,059 | 1,065 | 1,052 | 1,052 | -8 | -0.8% | 4,600 |
| 2025/01/16 | 1,089 | 1,089 | 1,060 | 1,060 | -10 | -0.9% | 3,100 |
| 2025/01/15 | 1,085 | 1,094 | 1,070 | 1,070 | -15 | -1.4% | 6,400 |
| 2025/01/14 | 1,094 | 1,094 | 1,080 | 1,085 | -9 | -0.8% | 3,400 |
| 2025/01/10 | 1,085 | 1,096 | 1,080 | 1,094 | +4 | +0.4% | 3,000 |
| 2025/01/09 | 1,100 | 1,100 | 1,085 | 1,090 | -10 | -0.9% | 2,600 |
| 2025/01/08 | 1,102 | 1,120 | 1,100 | 1,100 | -2 | -0.2% | 6,200 |
| 2025/01/07 | 1,112 | 1,112 | 1,100 | 1,102 | -10 | -0.9% | 3,200 |
| 2025/01/06 | 1,125 | 1,127 | 1,101 | 1,112 | +3 | +0.3% | 6,000 |
| 2024/12/30 | 1,049 | 1,120 | 1,049 | 1,109 | +51 | +4.8% | 13,500 |
| 2024/12/27 | 1,016 | 1,062 | 1,016 | 1,058 | +43 | +4.2% | 19,000 |
| 2024/12/26 | 1,022 | 1,030 | 1,010 | 1,015 | -8 | -0.8% | 36,800 |
| 2024/12/25 | 1,039 | 1,039 | 1,023 | 1,023 | -7 | -0.7% | 22,900 |
| 2024/12/24 | 1,038 | 1,042 | 1,026 | 1,030 | -11 | -1.1% | 32,200 |
| 2024/12/23 | 1,065 | 1,065 | 1,039 | 1,041 | -23 | -2.2% | 29,300 |
| 2024/12/20 | 1,070 | 1,073 | 1,064 | 1,064 | -9 | -0.8% | 8,600 |
| 2024/12/19 | 1,069 | 1,076 | 1,055 | 1,073 | ±0 | ±0% | 10,600 |
| 2024/12/18 | 1,069 | 1,076 | 1,067 | 1,073 | +6 | +0.6% | 10,100 |
| 2024/12/17 | 1,061 | 1,069 | 1,052 | 1,067 | +10 | +0.9% | 12,700 |
| 2024/12/16 | 1,071 | 1,071 | 1,052 | 1,057 | -14 | -1.3% | 23,700 |
| 2024/12/13 | 1,079 | 1,079 | 1,066 | 1,071 | -8 | -0.7% | 12,200 |
| 2024/12/12 | 1,063 | 1,079 | 1,063 | 1,079 | +12 | +1.1% | 15,900 |
| 2024/12/11 | 1,065 | 1,067 | 1,057 | 1,067 | ±0 | ±0% | 17,800 |
| 2024/12/10 | 1,074 | 1,078 | 1,060 | 1,067 | -4 | -0.4% | 22,300 |
| 2024/12/09 | 1,075 | 1,084 | 1,071 | 1,071 | -5 | -0.5% | 18,200 |
| 2024/12/06 | 1,084 | 1,085 | 1,072 | 1,076 | -9 | -0.8% | 17,600 |
| 2024/12/05 | 1,093 | 1,094 | 1,085 | 1,085 | -5 | -0.5% | 12,500 |
| 2024/12/04 | 1,113 | 1,113 | 1,090 | 1,090 | -22 | -2% | 19,600 |
| 2024/12/03 | 1,119 | 1,119 | 1,112 | 1,112 | -5 | -0.4% | 11,200 |
| 2024/12/02 | 1,120 | 1,121 | 1,115 | 1,117 | -2 | -0.2% | 7,900 |
| 2024/11/29 | 1,119 | 1,123 | 1,115 | 1,119 | -1 | -0.1% | 7,900 |
| 2024/11/28 | 1,116 | 1,120 | 1,115 | 1,120 | +2 | +0.2% | 5,500 |
| 2024/11/27 | 1,128 | 1,129 | 1,117 | 1,118 | -10 | -0.9% | 7,800 |
| 2024/11/26 | 1,120 | 1,128 | 1,120 | 1,128 | +2 | +0.2% | 11,500 |
| 2024/11/25 | 1,121 | 1,128 | 1,118 | 1,126 | +3 | +0.3% | 14,200 |
| 2024/11/22 | 1,140 | 1,147 | 1,117 | 1,123 | -20 | -1.7% | 22,500 |
| 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 |
51～
100
件表示中 / 3190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 | +2.4% | -69.8% | 1.75% | - | 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 |
| 有機薬 | 23,700円 | +8.3% | +0.9% | 3.80% | 6.38倍 | 0.41倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 昭和化 | 43,300円 | 0.0% | -56.9% | 1.39% | 21.96倍 | 0.59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 | 27,700円 | +6.1% | +51.5% | 1.26% | 31.84倍 | 0.95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 |
| ピグメントＨ | 287,300円 | +43.2% | -46.0% | 3.48% | 0.67倍 | 0.21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 |
市場注目の銘柄
チャート関連のコラム
