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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/18 | 1,482 | 1,483 | 1,480 | 1,483 | +1 | +0.1% | 8,100 |
| 2023/12/15 | 1,488 | 1,489 | 1,482 | 1,482 | -4 | -0.3% | 10,300 |
| 2023/12/14 | 1,487 | 1,489 | 1,486 | 1,486 | -1 | -0.1% | 3,500 |
| 2023/12/13 | 1,489 | 1,490 | 1,486 | 1,487 | ±0 | ±0% | 3,500 |
| 2023/12/12 | 1,490 | 1,492 | 1,487 | 1,487 | -3 | -0.2% | 4,900 |
| 2023/12/11 | 1,487 | 1,490 | 1,486 | 1,490 | ±0 | ±0% | 5,000 |
| 2023/12/08 | 1,490 | 1,493 | 1,487 | 1,490 | -2 | -0.1% | 5,800 |
| 2023/12/07 | 1,494 | 1,494 | 1,489 | 1,492 | +1 | +0.1% | 3,600 |
| 2023/12/06 | 1,488 | 1,491 | 1,488 | 1,491 | +3 | +0.2% | 4,200 |
| 2023/12/05 | 1,490 | 1,491 | 1,488 | 1,488 | -3 | -0.2% | 4,000 |
| 2023/12/04 | 1,490 | 1,494 | 1,488 | 1,491 | +2 | +0.1% | 4,700 |
| 2023/12/01 | 1,490 | 1,491 | 1,489 | 1,489 | -4 | -0.3% | 3,100 |
| 2023/11/30 | 1,492 | 1,494 | 1,489 | 1,493 | +2 | +0.1% | 3,600 |
| 2023/11/29 | 1,488 | 1,495 | 1,488 | 1,491 | ±0 | ±0% | 4,600 |
| 2023/11/28 | 1,490 | 1,494 | 1,488 | 1,491 | +1 | +0.1% | 4,700 |
| 2023/11/27 | 1,489 | 1,491 | 1,487 | 1,490 | ±0 | ±0% | 4,300 |
| 2023/11/24 | 1,491 | 1,494 | 1,490 | 1,490 | -1 | -0.1% | 5,600 |
| 2023/11/22 | 1,487 | 1,492 | 1,487 | 1,491 | +3 | +0.2% | 2,600 |
| 2023/11/21 | 1,496 | 1,496 | 1,488 | 1,488 | -5 | -0.3% | 4,100 |
| 2023/11/20 | 1,494 | 1,495 | 1,492 | 1,493 | -1 | -0.1% | 4,100 |
| 2023/11/17 | 1,495 | 1,499 | 1,494 | 1,494 | -1 | -0.1% | 2,100 |
| 2023/11/16 | 1,495 | 1,499 | 1,492 | 1,495 | ±0 | ±0% | 6,500 |
| 2023/11/15 | 1,492 | 1,499 | 1,492 | 1,495 | +3 | +0.2% | 2,100 |
201～
250
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
