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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,210 | 3,260 | 3,210 | 3,255 | +75 | +2.4% | 10,500 |
| 2018/05/07 | 3,165 | 3,195 | 3,145 | 3,180 | +10 | +0.3% | 4,000 |
| 2018/05/02 | 3,150 | 3,180 | 3,150 | 3,170 | +20 | +0.6% | 1,500 |
| 2018/05/01 | 3,145 | 3,160 | 3,120 | 3,150 | +5 | +0.2% | 2,600 |
| 2018/04/27 | 3,160 | 3,160 | 3,120 | 3,145 | -10 | -0.3% | 4,700 |
| 2018/04/26 | 3,105 | 3,155 | 3,105 | 3,155 | +40 | +1.3% | 5,800 |
| 2018/04/25 | 3,105 | 3,120 | 3,100 | 3,115 | -5 | -0.2% | 1,300 |
| 2018/04/24 | 3,105 | 3,120 | 3,085 | 3,120 | +15 | +0.5% | 4,200 |
| 2018/04/23 | 3,115 | 3,115 | 3,080 | 3,105 | -10 | -0.3% | 17,000 |
| 2018/04/20 | 3,100 | 3,115 | 3,080 | 3,115 | +25 | +0.8% | 3,000 |
| 2018/04/19 | 3,105 | 3,105 | 3,070 | 3,090 | -30 | -1% | 3,300 |
| 2018/04/18 | 3,100 | 3,125 | 3,100 | 3,120 | +20 | +0.6% | 2,000 |
| 2018/04/17 | 3,125 | 3,125 | 3,085 | 3,100 | -45 | -1.4% | 3,200 |
| 2018/04/16 | 3,155 | 3,155 | 3,130 | 3,145 | ±0 | ±0% | 2,200 |
| 2018/04/13 | 3,125 | 3,145 | 3,100 | 3,145 | +20 | +0.6% | 3,600 |
| 2018/04/12 | 3,130 | 3,135 | 3,085 | 3,125 | +5 | +0.2% | 6,200 |
| 2018/04/11 | 3,160 | 3,165 | 3,120 | 3,120 | -50 | -1.6% | 5,200 |
| 2018/04/10 | 3,180 | 3,185 | 3,160 | 3,170 | -10 | -0.3% | 6,500 |
| 2018/04/09 | 3,190 | 3,190 | 3,160 | 3,180 | -10 | -0.3% | 3,500 |
| 2018/04/06 | 3,210 | 3,210 | 3,180 | 3,190 | -5 | -0.2% | 4,000 |
| 2018/04/05 | 3,180 | 3,200 | 3,175 | 3,195 | ±0 | ±0% | 3,000 |
| 2018/04/04 | 3,170 | 3,200 | 3,160 | 3,195 | +40 | +1.3% | 4,200 |
| 2018/04/03 | 3,140 | 3,155 | 3,060 | 3,155 | +5 | +0.2% | 7,200 |
| 2018/04/02 | 3,200 | 3,200 | 3,150 | 3,150 | -50 | -1.6% | 4,700 |
| 2018/03/30 | 3,220 | 3,240 | 3,185 | 3,200 | -20 | -0.6% | 5,700 |
| 2018/03/29 | 3,200 | 3,235 | 3,185 | 3,220 | +15 | +0.5% | 6,800 |
| 2018/03/28 | 3,300 | 3,315 | 3,155 | 3,205 | -95 | -2.9% | 25,700 |
| 2018/03/27 | 3,250 | 3,370 | 3,250 | 3,300 | +25 | +0.8% | 33,400 |
| 2018/03/26 | 3,240 | 3,275 | 3,235 | 3,275 | +35 | +1.1% | 14,800 |
| 2018/03/23 | 3,270 | 3,270 | 3,240 | 3,240 | -50 | -1.5% | 12,200 |
| 2018/03/22 | 3,315 | 3,340 | 3,280 | 3,290 | -5 | -0.2% | 23,300 |
| 2018/03/20 | 3,285 | 3,310 | 3,260 | 3,295 | ±0 | ±0% | 11,900 |
| 2018/03/19 | 3,335 | 3,345 | 3,295 | 3,295 | -40 | -1.2% | 10,900 |
| 2018/03/16 | 3,350 | 3,385 | 3,330 | 3,335 | -15 | -0.4% | 16,300 |
| 2018/03/15 | 3,355 | 3,380 | 3,340 | 3,350 | +20 | +0.6% | 15,200 |
| 2018/03/14 | 3,330 | 3,340 | 3,315 | 3,330 | -35 | -1% | 4,900 |
| 2018/03/13 | 3,315 | 3,365 | 3,315 | 3,365 | +20 | +0.6% | 5,100 |
| 2018/03/12 | 3,320 | 3,345 | 3,315 | 3,345 | +40 | +1.2% | 2,900 |
| 2018/03/09 | 3,325 | 3,350 | 3,270 | 3,305 | +15 | +0.5% | 9,800 |
| 2018/03/08 | 3,320 | 3,335 | 3,270 | 3,290 | -25 | -0.8% | 4,300 |
| 2018/03/07 | 3,340 | 3,365 | 3,290 | 3,315 | -15 | -0.5% | 4,500 |
| 2018/03/06 | 3,320 | 3,330 | 3,295 | 3,330 | +70 | +2.1% | 4,100 |
| 2018/03/05 | 3,330 | 3,330 | 3,240 | 3,260 | -75 | -2.2% | 10,200 |
| 2018/03/02 | 3,370 | 3,390 | 3,310 | 3,335 | -60 | -1.8% | 8,600 |
| 2018/03/01 | 3,475 | 3,475 | 3,385 | 3,395 | -75 | -2.2% | 8,300 |
| 2018/02/28 | 3,450 | 3,500 | 3,430 | 3,470 | +20 | +0.6% | 5,500 |
| 2018/02/27 | 3,475 | 3,480 | 3,425 | 3,450 | +25 | +0.7% | 5,600 |
| 2018/02/26 | 3,455 | 3,480 | 3,410 | 3,425 | ±0 | ±0% | 5,500 |
| 2018/02/23 | 3,380 | 3,425 | 3,365 | 3,425 | +45 | +1.3% | 5,600 |
| 2018/02/22 | 3,410 | 3,410 | 3,335 | 3,380 | -30 | -0.9% | 4,700 |
1601～
1650
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
