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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,451 | 1,456 | 1,449 | 1,452 | -2 | -0.1% | 6,200 |
| 2024/04/09 | 1,451 | 1,454 | 1,450 | 1,454 | +1 | +0.1% | 4,100 |
| 2024/04/08 | 1,453 | 1,458 | 1,450 | 1,453 | ±0 | ±0% | 8,300 |
| 2024/04/05 | 1,454 | 1,460 | 1,450 | 1,453 | -3 | -0.2% | 8,900 |
| 2024/04/04 | 1,456 | 1,459 | 1,452 | 1,456 | ±0 | ±0% | 6,000 |
| 2024/04/03 | 1,459 | 1,468 | 1,456 | 1,456 | -1 | -0.1% | 5,900 |
| 2024/04/02 | 1,463 | 1,470 | 1,457 | 1,457 | -7 | -0.5% | 8,200 |
| 2024/04/01 | 1,465 | 1,470 | 1,462 | 1,464 | -1 | -0.1% | 7,900 |
| 2024/03/29 | 1,465 | 1,469 | 1,462 | 1,465 | +1 | +0.1% | 6,500 |
| 2024/03/28 | 1,451 | 1,471 | 1,451 | 1,464 | -42 | -2.8% | 21,700 |
| 2024/03/27 | 1,506 | 1,506 | 1,500 | 1,506 | +3 | +0.2% | 19,900 |
| 2024/03/26 | 1,503 | 1,508 | 1,500 | 1,503 | +4 | +0.3% | 8,300 |
| 2024/03/25 | 1,496 | 1,500 | 1,493 | 1,499 | +3 | +0.2% | 7,200 |
| 2024/03/22 | 1,494 | 1,496 | 1,491 | 1,496 | +2 | +0.1% | 5,500 |
| 2024/03/21 | 1,492 | 1,494 | 1,491 | 1,494 | +3 | +0.2% | 5,600 |
| 2024/03/19 | 1,493 | 1,493 | 1,490 | 1,491 | -2 | -0.1% | 5,600 |
| 2024/03/18 | 1,494 | 1,494 | 1,490 | 1,493 | ±0 | ±0% | 3,200 |
| 2024/03/15 | 1,492 | 1,494 | 1,490 | 1,493 | +1 | +0.1% | 4,700 |
| 2024/03/14 | 1,492 | 1,494 | 1,490 | 1,492 | +2 | +0.1% | 2,700 |
| 2024/03/13 | 1,493 | 1,493 | 1,489 | 1,490 | -3 | -0.2% | 2,400 |
| 2024/03/12 | 1,491 | 1,493 | 1,489 | 1,493 | +2 | +0.1% | 1,700 |
| 2024/03/11 | 1,493 | 1,494 | 1,488 | 1,491 | +1 | +0.1% | 4,400 |
| 2024/03/08 | 1,491 | 1,494 | 1,490 | 1,490 | ±0 | ±0% | 4,200 |
| 2024/03/07 | 1,491 | 1,493 | 1,489 | 1,490 | -1 | -0.1% | 2,100 |
| 2024/03/06 | 1,491 | 1,494 | 1,491 | 1,491 | ±0 | ±0% | 22,300 |
| 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 |
251～
300
件表示中 / 3196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 | 110,200円 | +2.4% | -69.8% | 1.81% | - | 0.85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 |
| 昭和化 | 44,100円 | 0.0% | -56.9% | 1.36% | 22.36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 |
| 三和油化 | 121,600円 | +1.1% | -55.1% | 3.29% | 13.13倍 | 0.44倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| ピグメントＨ | 295,900円 | +43.2% | -46.0% | 3.38% | 0.69倍 | 0.22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 |
| ケミプロ | 27,100円 | +6.1% | +51.5% | 1.29% | 31.15倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
