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 |
|---|---|---|---|---|---|---|---|
| 2012/06/05 | 1,503 | 1,512 | 1,502 | 1,512 | +3 | +0.2% | 1,800 |
| 2012/06/04 | 1,505 | 1,510 | 1,500 | 1,509 | +8 | +0.5% | 2,500 |
| 2012/06/01 | 1,536 | 1,550 | 1,501 | 1,501 | -35 | -2.3% | 3,700 |
| 2012/05/31 | 1,550 | 1,550 | 1,535 | 1,536 | -7 | -0.5% | 2,000 |
| 2012/05/30 | 1,552 | 1,555 | 1,543 | 1,543 | -10 | -0.6% | 5,000 |
| 2012/05/29 | 1,553 | 1,555 | 1,553 | 1,553 | -17 | -1.1% | 1,600 |
| 2012/05/28 | 1,570 | 1,573 | 1,551 | 1,570 | -7 | -0.4% | 4,000 |
| 2012/05/25 | 1,576 | 1,581 | 1,576 | 1,577 | -3 | -0.2% | 700 |
| 2012/05/24 | 1,579 | 1,580 | 1,575 | 1,580 | ±0 | ±0% | 800 |
| 2012/05/23 | 1,595 | 1,595 | 1,578 | 1,580 | +3 | +0.2% | 1,000 |
| 2012/05/22 | 1,558 | 1,599 | 1,558 | 1,577 | +21 | +1.3% | 1,700 |
| 2012/05/21 | 1,545 | 1,565 | 1,545 | 1,556 | +6 | +0.4% | 3,700 |
| 2012/05/18 | 1,536 | 1,554 | 1,536 | 1,550 | -6 | -0.4% | 2,700 |
| 2012/05/17 | 1,552 | 1,570 | 1,552 | 1,556 | -2 | -0.1% | 1,100 |
| 2012/05/16 | 1,571 | 1,585 | 1,558 | 1,558 | +6 | +0.4% | 1,800 |
| 2012/05/15 | 1,600 | 1,600 | 1,530 | 1,552 | -49 | -3.1% | 7,700 |
| 2012/05/14 | 1,607 | 1,607 | 1,601 | 1,601 | -6 | -0.4% | 1,700 |
| 2012/05/11 | 1,612 | 1,612 | 1,601 | 1,607 | -5 | -0.3% | 1,700 |
| 2012/05/10 | 1,613 | 1,614 | 1,604 | 1,612 | -1 | -0.1% | 6,000 |
| 2012/05/09 | 1,603 | 1,613 | 1,602 | 1,613 | +11 | +0.7% | 1,600 |
| 2012/05/08 | 1,604 | 1,613 | 1,602 | 1,602 | -5 | -0.3% | 1,400 |
| 2012/05/07 | 1,607 | 1,607 | 1,601 | 1,607 | -4 | -0.2% | 1,900 |
| 2012/05/02 | 1,613 | 1,616 | 1,611 | 1,611 | -1 | -0.1% | 1,100 |
| 2012/05/01 | 1,611 | 1,635 | 1,610 | 1,612 | ±0 | ±0% | 1,400 |
| 2012/04/27 | 1,616 | 1,616 | 1,612 | 1,612 | -3 | -0.2% | 900 |
| 2012/04/26 | 1,615 | 1,615 | 1,615 | 1,615 | +5 | +0.3% | 400 |
| 2012/04/25 | 1,620 | 1,629 | 1,610 | 1,610 | -8 | -0.5% | 900 |
| 2012/04/24 | 1,614 | 1,618 | 1,611 | 1,618 | ±0 | ±0% | 1,000 |
| 2012/04/23 | 1,616 | 1,619 | 1,613 | 1,618 | +2 | +0.1% | 1,000 |
| 2012/04/20 | 1,615 | 1,616 | 1,610 | 1,616 | -2 | -0.1% | 1,100 |
| 2012/04/19 | 1,618 | 1,625 | 1,617 | 1,618 | -2 | -0.1% | 1,300 |
| 2012/04/18 | 1,618 | 1,620 | 1,618 | 1,620 | +1 | +0.1% | 200 |
| 2012/04/17 | 1,625 | 1,625 | 1,619 | 1,619 | -1 | -0.1% | 300 |
| 2012/04/16 | 1,620 | 1,623 | 1,619 | 1,620 | ±0 | ±0% | 500 |
| 2012/04/13 | 1,610 | 1,620 | 1,610 | 1,620 | +12 | +0.7% | 300 |
| 2012/04/12 | 1,610 | 1,618 | 1,608 | 1,608 | ±0 | ±0% | 1,600 |
| 2012/04/11 | 1,606 | 1,608 | 1,602 | 1,608 | +1 | +0.1% | 1,400 |
| 2012/04/10 | 1,614 | 1,635 | 1,605 | 1,607 | -7 | -0.4% | 4,000 |
| 2012/04/09 | 1,640 | 1,656 | 1,605 | 1,614 | +9 | +0.6% | 1,200 |
| 2012/04/06 | 1,634 | 1,634 | 1,603 | 1,605 | ±0 | ±0% | 1,400 |
| 2012/04/05 | 1,612 | 1,615 | 1,580 | 1,605 | -27 | -1.7% | 3,300 |
| 2012/04/04 | 1,620 | 1,638 | 1,613 | 1,632 | +12 | +0.7% | 1,400 |
| 2012/04/03 | 1,620 | 1,620 | 1,612 | 1,620 | ±0 | ±0% | 500 |
| 2012/04/02 | 1,633 | 1,633 | 1,612 | 1,620 | -29 | -1.8% | 1,500 |
| 2012/03/30 | 1,655 | 1,655 | 1,565 | 1,649 | -3 | -0.2% | 3,800 |
| 2012/03/29 | 1,658 | 1,658 | 1,640 | 1,652 | -6 | -0.4% | 3,700 |
| 2012/03/28 | 1,634 | 1,685 | 1,620 | 1,658 | -106 | -6% | 6,700 |
| 2012/03/27 | 1,736 | 1,765 | 1,720 | 1,764 | - | - | 3,000 |
3201～
3248
件表示中 / 3248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 | 112,600円 | +3.2% | +21.5% | 1.78% | 65.12倍 | 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 |
| ドライルーブ | 397,500円 | +4.3% | +3.5% | 1.81% | 8.42倍 | 0.52倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| ピグメントＨ | 335,500円 | +20.8% | +188.6% | 2.98% | 7.52倍 | 0.27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 |
| アトミクス | 64,100円 | +5.3% | +23.3% | 2.65% | 12.18倍 | 0.33倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
| 天昇電 | 26,600円 | -21.1% | -44.4% | 1.88% | 11.31倍 | 0.43倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
