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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,492 | 1,492 | 1,490 | 1,491 | +2 | +0.1% | 1,300 |
| 2024/03/04 | 1,493 | 1,493 | 1,489 | 1,489 | ±0 | ±0% | 3,800 |
| 2024/03/01 | 1,495 | 1,495 | 1,489 | 1,489 | ±0 | ±0% | 3,300 |
| 2024/02/29 | 1,494 | 1,494 | 1,489 | 1,489 | -3 | -0.2% | 2,600 |
| 2024/02/28 | 1,490 | 1,493 | 1,488 | 1,492 | +6 | +0.4% | 4,600 |
| 2024/02/27 | 1,486 | 1,491 | 1,485 | 1,486 | -1 | -0.1% | 3,100 |
| 2024/02/26 | 1,492 | 1,495 | 1,487 | 1,487 | -5 | -0.3% | 4,900 |
| 2024/02/22 | 1,488 | 1,493 | 1,488 | 1,492 | +4 | +0.3% | 2,600 |
| 2024/02/21 | 1,484 | 1,494 | 1,484 | 1,488 | +4 | +0.3% | 3,300 |
| 2024/02/20 | 1,484 | 1,490 | 1,483 | 1,484 | ±0 | ±0% | 3,700 |
| 2024/02/19 | 1,486 | 1,486 | 1,482 | 1,484 | -2 | -0.1% | 3,500 |
| 2024/02/16 | 1,485 | 1,490 | 1,479 | 1,486 | +1 | +0.1% | 7,300 |
| 2024/02/15 | 1,486 | 1,492 | 1,485 | 1,485 | ±0 | ±0% | 5,300 |
| 2024/02/14 | 1,490 | 1,495 | 1,484 | 1,485 | -8 | -0.5% | 3,400 |
| 2024/02/13 | 1,485 | 1,493 | 1,485 | 1,493 | +6 | +0.4% | 3,500 |
| 2024/02/09 | 1,490 | 1,494 | 1,486 | 1,487 | -9 | -0.6% | 3,700 |
| 2024/02/08 | 1,490 | 1,496 | 1,490 | 1,496 | +4 | +0.3% | 4,100 |
| 2024/02/07 | 1,495 | 1,500 | 1,492 | 1,492 | -2 | -0.1% | 3,600 |
| 2024/02/06 | 1,497 | 1,499 | 1,490 | 1,494 | -16 | -1.1% | 8,300 |
| 2024/02/05 | 1,501 | 1,510 | 1,495 | 1,510 | +12 | +0.8% | 12,500 |
| 2024/02/02 | 1,493 | 1,498 | 1,490 | 1,498 | +4 | +0.3% | 3,600 |
| 2024/02/01 | 1,496 | 1,497 | 1,493 | 1,494 | -3 | -0.2% | 3,200 |
| 2024/01/31 | 1,485 | 1,497 | 1,483 | 1,497 | +26 | +1.8% | 5,800 |
| 2024/01/30 | 1,500 | 1,501 | 1,471 | 1,471 | -30 | -2% | 26,100 |
| 2024/01/29 | 1,499 | 1,501 | 1,498 | 1,501 | +3 | +0.2% | 3,700 |
| 2024/01/26 | 1,500 | 1,500 | 1,496 | 1,498 | -2 | -0.1% | 3,900 |
| 2024/01/25 | 1,495 | 1,500 | 1,495 | 1,500 | +4 | +0.3% | 5,500 |
| 2024/01/24 | 1,497 | 1,500 | 1,496 | 1,496 | -1 | -0.1% | 2,600 |
| 2024/01/23 | 1,495 | 1,499 | 1,494 | 1,497 | +2 | +0.1% | 3,600 |
| 2024/01/22 | 1,493 | 1,498 | 1,493 | 1,495 | +2 | +0.1% | 2,600 |
| 2024/01/19 | 1,492 | 1,501 | 1,492 | 1,493 | -2 | -0.1% | 3,900 |
| 2024/01/18 | 1,496 | 1,501 | 1,494 | 1,495 | -1 | -0.1% | 3,200 |
| 2024/01/17 | 1,492 | 1,500 | 1,490 | 1,496 | +1 | +0.1% | 5,300 |
| 2024/01/16 | 1,504 | 1,504 | 1,495 | 1,495 | -6 | -0.4% | 5,800 |
| 2024/01/15 | 1,501 | 1,503 | 1,500 | 1,501 | ±0 | ±0% | 5,600 |
| 2024/01/12 | 1,505 | 1,505 | 1,500 | 1,501 | -2 | -0.1% | 3,900 |
| 2024/01/11 | 1,505 | 1,506 | 1,500 | 1,503 | +3 | +0.2% | 2,800 |
| 2024/01/10 | 1,511 | 1,523 | 1,500 | 1,500 | +2 | +0.1% | 15,000 |
| 2024/01/09 | 1,497 | 1,501 | 1,493 | 1,498 | +6 | +0.4% | 7,500 |
| 2024/01/05 | 1,493 | 1,494 | 1,490 | 1,492 | +2 | +0.1% | 4,100 |
| 2024/01/04 | 1,487 | 1,491 | 1,486 | 1,490 | +5 | +0.3% | 4,100 |
| 2023/12/29 | 1,485 | 1,486 | 1,483 | 1,485 | ±0 | ±0% | 3,300 |
| 2023/12/28 | 1,483 | 1,485 | 1,482 | 1,485 | +2 | +0.1% | 3,500 |
| 2023/12/27 | 1,480 | 1,483 | 1,480 | 1,483 | +3 | +0.2% | 11,900 |
| 2023/12/26 | 1,479 | 1,481 | 1,477 | 1,480 | -1 | -0.1% | 8,000 |
| 2023/12/25 | 1,478 | 1,482 | 1,478 | 1,481 | -1 | -0.1% | 6,700 |
| 2023/12/22 | 1,480 | 1,482 | 1,480 | 1,482 | +1 | +0.1% | 4,600 |
| 2023/12/21 | 1,483 | 1,483 | 1,478 | 1,481 | ±0 | ±0% | 9,300 |
| 2023/12/20 | 1,482 | 1,482 | 1,480 | 1,481 | -1 | -0.1% | 5,200 |
| 2023/12/19 | 1,480 | 1,482 | 1,480 | 1,482 | -1 | -0.1% | 4,700 |
51～
100
件表示中 / 2971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 | 140,600円 | +7.9% | +783.7% | 1.42% | 26.99倍 | 1.06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 |
| 大伸化学 | 143,400円 | +7.8% | +17.1% | 2.79% | 9.65倍 | 0.41倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| Ｗａｑｏｏ | 177,600円 | +18.9% | -78.0% | 0.00% | 107.12倍 | 3.15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 |
| タカギセイコー | 212,000円 | -3.1% | +4.1% | 1.89% | 5.22倍 | 0.45倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
| サンエー化研 | 52,600円 | +3.5% | +828.6% | 3.42% | 24.33倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
