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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,394 | 1,394 | 1,393 | 1,393 | -1 | -0.1% | 2,100 |
| 2024/06/25 | 1,394 | 1,398 | 1,393 | 1,394 | ±0 | ±0% | 4,700 |
| 2024/06/24 | 1,397 | 1,397 | 1,393 | 1,394 | -1 | -0.1% | 2,600 |
| 2024/06/21 | 1,392 | 1,395 | 1,392 | 1,395 | +1 | +0.1% | 2,600 |
| 2024/06/20 | 1,394 | 1,394 | 1,392 | 1,394 | +1 | +0.1% | 1,800 |
| 2024/06/19 | 1,393 | 1,394 | 1,391 | 1,393 | ±0 | ±0% | 1,900 |
| 2024/06/18 | 1,395 | 1,396 | 1,391 | 1,393 | ±0 | ±0% | 1,500 |
| 2024/06/17 | 1,395 | 1,398 | 1,392 | 1,393 | -2 | -0.1% | 3,500 |
| 2024/06/14 | 1,393 | 1,398 | 1,393 | 1,395 | +2 | +0.1% | 2,600 |
| 2024/06/13 | 1,397 | 1,399 | 1,393 | 1,393 | -4 | -0.3% | 800 |
| 2024/06/12 | 1,396 | 1,398 | 1,395 | 1,397 | +1 | +0.1% | 1,700 |
| 2024/06/11 | 1,400 | 1,401 | 1,396 | 1,396 | -2 | -0.1% | 2,700 |
| 2024/06/10 | 1,399 | 1,400 | 1,397 | 1,398 | -7 | -0.5% | 1,900 |
| 2024/06/07 | 1,400 | 1,406 | 1,397 | 1,405 | +3 | +0.2% | 1,900 |
| 2024/06/06 | 1,394 | 1,402 | 1,394 | 1,402 | +1 | +0.1% | 1,600 |
| 2024/06/05 | 1,405 | 1,405 | 1,400 | 1,401 | -1 | -0.1% | 1,700 |
| 2024/06/04 | 1,399 | 1,402 | 1,399 | 1,402 | +3 | +0.2% | 4,100 |
| 2024/06/03 | 1,399 | 1,399 | 1,392 | 1,399 | +4 | +0.3% | 2,100 |
| 2024/05/31 | 1,394 | 1,396 | 1,391 | 1,395 | +1 | +0.1% | 1,400 |
| 2024/05/30 | 1,392 | 1,397 | 1,390 | 1,394 | +2 | +0.1% | 2,800 |
| 2024/05/29 | 1,393 | 1,399 | 1,391 | 1,392 | -6 | -0.4% | 3,000 |
| 2024/05/28 | 1,400 | 1,400 | 1,391 | 1,398 | ±0 | ±0% | 3,600 |
| 2024/05/27 | 1,391 | 1,398 | 1,391 | 1,398 | +6 | +0.4% | 3,200 |
| 2024/05/24 | 1,394 | 1,394 | 1,390 | 1,392 | -3 | -0.2% | 1,600 |
| 2024/05/23 | 1,397 | 1,397 | 1,390 | 1,395 | -1 | -0.1% | 7,700 |
| 2024/05/22 | 1,395 | 1,405 | 1,395 | 1,396 | +1 | +0.1% | 2,400 |
| 2024/05/21 | 1,400 | 1,400 | 1,395 | 1,395 | -11 | -0.8% | 5,000 |
| 2024/05/20 | 1,403 | 1,408 | 1,400 | 1,406 | ±0 | ±0% | 4,400 |
| 2024/05/17 | 1,409 | 1,410 | 1,406 | 1,406 | -3 | -0.2% | 1,000 |
| 2024/05/16 | 1,419 | 1,419 | 1,405 | 1,409 | -10 | -0.7% | 1,600 |
| 2024/05/15 | 1,424 | 1,425 | 1,408 | 1,419 | -1 | -0.1% | 4,900 |
| 2024/05/14 | 1,414 | 1,423 | 1,413 | 1,420 | -2 | -0.1% | 4,400 |
| 2024/05/13 | 1,417 | 1,422 | 1,413 | 1,422 | +12 | +0.9% | 9,300 |
| 2024/05/10 | 1,413 | 1,418 | 1,401 | 1,410 | +15 | +1.1% | 13,500 |
| 2024/05/09 | 1,393 | 1,399 | 1,390 | 1,395 | ±0 | ±0% | 7,600 |
| 2024/05/08 | 1,399 | 1,404 | 1,392 | 1,395 | -4 | -0.3% | 5,700 |
| 2024/05/07 | 1,395 | 1,400 | 1,392 | 1,399 | +2 | +0.1% | 4,000 |
| 2024/05/02 | 1,398 | 1,401 | 1,394 | 1,397 | -1 | -0.1% | 4,200 |
| 2024/05/01 | 1,400 | 1,402 | 1,393 | 1,398 | -2 | -0.1% | 9,700 |
| 2024/04/30 | 1,405 | 1,411 | 1,398 | 1,400 | ±0 | ±0% | 13,600 |
| 2024/04/26 | 1,412 | 1,418 | 1,400 | 1,400 | -16 | -1.1% | 22,200 |
| 2024/04/25 | 1,414 | 1,418 | 1,414 | 1,416 | +2 | +0.1% | 3,200 |
| 2024/04/24 | 1,415 | 1,419 | 1,413 | 1,414 | -1 | -0.1% | 6,800 |
| 2024/04/23 | 1,414 | 1,419 | 1,414 | 1,415 | -3 | -0.2% | 6,000 |
| 2024/04/22 | 1,417 | 1,428 | 1,417 | 1,418 | -1 | -0.1% | 4,700 |
| 2024/04/19 | 1,427 | 1,431 | 1,415 | 1,419 | -11 | -0.8% | 8,000 |
| 2024/04/18 | 1,431 | 1,435 | 1,428 | 1,430 | -1 | -0.1% | 4,600 |
| 2024/04/17 | 1,440 | 1,440 | 1,431 | 1,431 | -9 | -0.6% | 4,000 |
| 2024/04/16 | 1,442 | 1,443 | 1,440 | 1,440 | -2 | -0.1% | 3,300 |
| 2024/04/15 | 1,444 | 1,445 | 1,442 | 1,442 | -2 | -0.1% | 3,800 |
101～
150
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
