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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,460 | 3,475 | 3,385 | 3,410 | -20 | -0.6% | 7,400 |
| 2018/02/20 | 3,305 | 3,445 | 3,300 | 3,430 | +125 | +3.8% | 14,100 |
| 2018/02/19 | 3,285 | 3,310 | 3,235 | 3,305 | +50 | +1.5% | 11,400 |
| 2018/02/16 | 3,580 | 3,580 | 3,175 | 3,255 | +255 | +8.5% | 47,100 |
| 2018/02/15 | 2,980 | 3,025 | 2,965 | 3,000 | +14 | +0.5% | 14,700 |
| 2018/02/14 | 3,215 | 3,235 | 2,916 | 2,986 | -249 | -7.7% | 38,200 |
| 2018/02/13 | 3,365 | 3,365 | 3,220 | 3,235 | -40 | -1.2% | 10,500 |
| 2018/02/09 | 3,310 | 3,310 | 3,255 | 3,275 | -95 | -2.8% | 11,700 |
| 2018/02/08 | 3,385 | 3,390 | 3,335 | 3,370 | +45 | +1.4% | 6,400 |
| 2018/02/07 | 3,465 | 3,465 | 3,325 | 3,325 | +140 | +4.4% | 13,200 |
| 2018/02/06 | 3,300 | 3,305 | 3,125 | 3,185 | -320 | -9.1% | 33,100 |
| 2018/02/05 | 3,540 | 3,545 | 3,465 | 3,505 | -75 | -2.1% | 13,700 |
| 2018/02/02 | 3,580 | 3,590 | 3,535 | 3,580 | +50 | +1.4% | 6,800 |
| 2018/02/01 | 3,650 | 3,700 | 3,450 | 3,530 | -295 | -7.7% | 54,600 |
| 2018/01/31 | 3,685 | 3,865 | 3,680 | 3,825 | +140 | +3.8% | 23,600 |
| 2018/01/30 | 3,730 | 3,745 | 3,655 | 3,685 | -70 | -1.9% | 12,800 |
| 2018/01/29 | 3,820 | 3,850 | 3,755 | 3,755 | -60 | -1.6% | 10,200 |
| 2018/01/26 | 3,825 | 3,875 | 3,815 | 3,815 | -35 | -0.9% | 4,700 |
| 2018/01/25 | 3,840 | 3,860 | 3,825 | 3,850 | -10 | -0.3% | 3,200 |
| 2018/01/24 | 3,890 | 3,935 | 3,845 | 3,860 | -30 | -0.8% | 6,400 |
| 2018/01/23 | 3,860 | 3,935 | 3,855 | 3,890 | +40 | +1% | 8,900 |
| 2018/01/22 | 3,820 | 3,880 | 3,820 | 3,850 | +45 | +1.2% | 8,400 |
| 2018/01/19 | 3,705 | 3,820 | 3,705 | 3,805 | +100 | +2.7% | 12,800 |
| 2018/01/18 | 3,740 | 3,750 | 3,700 | 3,705 | +10 | +0.3% | 5,900 |
| 2018/01/17 | 3,645 | 3,740 | 3,645 | 3,695 | +15 | +0.4% | 8,800 |
| 2018/01/16 | 3,725 | 3,750 | 3,675 | 3,680 | ±0 | ±0% | 12,700 |
| 2018/01/15 | 3,775 | 3,795 | 3,575 | 3,680 | -100 | -2.6% | 25,500 |
| 2018/01/12 | 3,980 | 4,250 | 3,760 | 3,780 | -170 | -4.3% | 54,400 |
| 2018/01/11 | 3,840 | 3,960 | 3,840 | 3,950 | +110 | +2.9% | 23,800 |
| 2018/01/10 | 3,745 | 3,870 | 3,745 | 3,840 | +130 | +3.5% | 25,100 |
| 2018/01/09 | 3,605 | 3,740 | 3,605 | 3,710 | +140 | +3.9% | 18,600 |
| 2018/01/05 | 3,575 | 3,595 | 3,570 | 3,570 | +5 | +0.1% | 6,100 |
| 2018/01/04 | 3,505 | 3,575 | 3,490 | 3,565 | +80 | +2.3% | 9,900 |
| 2017/12/29 | 3,550 | 3,550 | 3,480 | 3,485 | -60 | -1.7% | 8,100 |
| 2017/12/28 | 3,560 | 3,595 | 3,500 | 3,545 | +25 | +0.7% | 8,900 |
| 2017/12/27 | 3,450 | 3,530 | 3,440 | 3,520 | +95 | +2.8% | 8,100 |
| 2017/12/26 | 3,450 | 3,455 | 3,405 | 3,425 | -35 | -1% | 11,400 |
| 2017/12/25 | 3,475 | 3,485 | 3,415 | 3,460 | +40 | +1.2% | 10,900 |
| 2017/12/22 | 3,465 | 3,470 | 3,420 | 3,420 | -45 | -1.3% | 8,800 |
| 2017/12/21 | 3,500 | 3,600 | 3,430 | 3,465 | -45 | -1.3% | 18,400 |
| 2017/12/20 | 3,350 | 3,620 | 3,345 | 3,510 | +150 | +4.5% | 38,600 |
| 2017/12/19 | 3,505 | 3,505 | 3,295 | 3,360 | -160 | -4.5% | 50,400 |
| 2017/12/18 | 3,650 | 3,670 | 3,510 | 3,520 | -135 | -3.7% | 20,300 |
| 2017/12/15 | 3,640 | 3,750 | 3,580 | 3,655 | +35 | +1% | 30,100 |
| 2017/12/14 | 3,780 | 3,780 | 3,550 | 3,620 | -160 | -4.2% | 56,000 |
| 2017/12/13 | 3,960 | 4,265 | 3,670 | 3,780 | -110 | -2.8% | 108,500 |
| 2017/12/12 | 3,735 | 3,965 | 3,735 | 3,890 | +195 | +5.3% | 42,700 |
| 2017/12/11 | 3,630 | 3,700 | 3,630 | 3,695 | +135 | +3.8% | 32,700 |
| 2017/12/08 | 3,450 | 3,570 | 3,450 | 3,560 | +125 | +3.6% | 24,200 |
| 2017/12/07 | 3,300 | 3,440 | 3,285 | 3,435 | +115 | +3.5% | 21,700 |
1651～
1700
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
