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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 1,608 | 1,608 | 1,603 | 1,607 | -1 | -0.1% | 1,200 |
| 2012/08/14 | 1,596 | 1,615 | 1,592 | 1,608 | +11 | +0.7% | 2,400 |
| 2012/08/13 | 1,597 | 1,600 | 1,595 | 1,597 | -3 | -0.2% | 700 |
| 2012/08/10 | 1,590 | 1,605 | 1,590 | 1,600 | -5 | -0.3% | 1,900 |
| 2012/08/09 | 1,600 | 1,605 | 1,590 | 1,605 | -4 | -0.2% | 1,500 |
| 2012/08/08 | 1,592 | 1,609 | 1,585 | 1,609 | +18 | +1.1% | 2,200 |
| 2012/08/07 | 1,600 | 1,600 | 1,590 | 1,591 | -9 | -0.6% | 1,100 |
| 2012/08/06 | 1,590 | 1,600 | 1,586 | 1,600 | +18 | +1.1% | 1,100 |
| 2012/08/03 | 1,597 | 1,598 | 1,580 | 1,582 | -18 | -1.1% | 3,100 |
| 2012/08/02 | 1,593 | 1,600 | 1,593 | 1,600 | +7 | +0.4% | 200 |
| 2012/08/01 | 1,589 | 1,593 | 1,588 | 1,593 | +3 | +0.2% | 600 |
| 2012/07/31 | 1,589 | 1,599 | 1,588 | 1,590 | -6 | -0.4% | 1,300 |
| 2012/07/30 | 1,600 | 1,600 | 1,595 | 1,596 | -1 | -0.1% | 1,000 |
| 2012/07/27 | 1,585 | 1,600 | 1,585 | 1,597 | +13 | +0.8% | 800 |
| 2012/07/26 | 1,590 | 1,590 | 1,581 | 1,584 | +1 | +0.1% | 1,000 |
| 2012/07/25 | 1,591 | 1,591 | 1,583 | 1,583 | -17 | -1.1% | 1,200 |
| 2012/07/24 | 1,601 | 1,601 | 1,585 | 1,600 | -1 | -0.1% | 4,200 |
| 2012/07/23 | 1,613 | 1,613 | 1,601 | 1,601 | -14 | -0.9% | 2,500 |
| 2012/07/20 | 1,615 | 1,624 | 1,606 | 1,615 | -9 | -0.6% | 1,000 |
| 2012/07/19 | 1,613 | 1,624 | 1,610 | 1,624 | +9 | +0.6% | 2,300 |
| 2012/07/18 | 1,615 | 1,615 | 1,612 | 1,615 | -5 | -0.3% | 700 |
| 2012/07/17 | 1,624 | 1,624 | 1,614 | 1,620 | -4 | -0.2% | 700 |
| 2012/07/13 | 1,608 | 1,624 | 1,608 | 1,624 | +17 | +1.1% | 1,000 |
| 2012/07/12 | 1,605 | 1,607 | 1,605 | 1,607 | -13 | -0.8% | 1,200 |
| 2012/07/11 | 1,635 | 1,635 | 1,615 | 1,620 | -2 | -0.1% | 800 |
| 2012/07/10 | 1,610 | 1,638 | 1,610 | 1,622 | -26 | -1.6% | 1,700 |
| 2012/07/09 | 1,613 | 1,650 | 1,610 | 1,648 | +32 | +2% | 4,600 |
| 2012/07/06 | 1,616 | 1,621 | 1,611 | 1,616 | +5 | +0.3% | 1,000 |
| 2012/07/05 | 1,615 | 1,619 | 1,611 | 1,611 | -8 | -0.5% | 1,400 |
| 2012/07/04 | 1,604 | 1,619 | 1,604 | 1,619 | +16 | +1% | 1,700 |
| 2012/07/03 | 1,608 | 1,615 | 1,603 | 1,603 | -4 | -0.2% | 1,900 |
| 2012/07/02 | 1,610 | 1,610 | 1,602 | 1,607 | +7 | +0.4% | 2,600 |
| 2012/06/29 | 1,608 | 1,620 | 1,597 | 1,600 | -9 | -0.6% | 6,400 |
| 2012/06/28 | 1,595 | 1,609 | 1,590 | 1,609 | +20 | +1.3% | 1,100 |
| 2012/06/27 | 1,582 | 1,600 | 1,582 | 1,589 | +4 | +0.3% | 2,000 |
| 2012/06/26 | 1,590 | 1,590 | 1,583 | 1,585 | -5 | -0.3% | 600 |
| 2012/06/25 | 1,598 | 1,598 | 1,580 | 1,590 | +15 | +1% | 1,700 |
| 2012/06/22 | 1,566 | 1,575 | 1,566 | 1,575 | -5 | -0.3% | 1,500 |
| 2012/06/21 | 1,585 | 1,585 | 1,580 | 1,580 | +1 | +0.1% | 700 |
| 2012/06/20 | 1,566 | 1,597 | 1,550 | 1,579 | +19 | +1.2% | 3,200 |
| 2012/06/19 | 1,550 | 1,589 | 1,550 | 1,560 | -40 | -2.5% | 2,500 |
| 2012/06/18 | 1,540 | 1,600 | 1,540 | 1,600 | +60 | +3.9% | 2,800 |
| 2012/06/15 | 1,550 | 1,550 | 1,540 | 1,540 | -10 | -0.6% | 1,100 |
| 2012/06/14 | 1,545 | 1,550 | 1,545 | 1,550 | ±0 | ±0% | 500 |
| 2012/06/13 | 1,545 | 1,565 | 1,545 | 1,550 | +12 | +0.8% | 900 |
| 2012/06/12 | 1,538 | 1,540 | 1,538 | 1,538 | -11 | -0.7% | 500 |
| 2012/06/11 | 1,549 | 1,549 | 1,547 | 1,549 | +3 | +0.2% | 800 |
| 2012/06/08 | 1,521 | 1,546 | 1,521 | 1,546 | +26 | +1.7% | 2,300 |
| 2012/06/07 | 1,505 | 1,520 | 1,505 | 1,520 | +22 | +1.5% | 2,300 |
| 2012/06/06 | 1,514 | 1,530 | 1,498 | 1,498 | -14 | -0.9% | 3,400 |
3001～
3050
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
