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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,564 | 1,567 | 1,555 | 1,561 | -2 | -0.1% | 3,700 |
| 2023/06/19 | 1,560 | 1,563 | 1,557 | 1,563 | +4 | +0.3% | 2,400 |
| 2023/06/16 | 1,557 | 1,560 | 1,554 | 1,559 | +4 | +0.3% | 2,700 |
| 2023/06/15 | 1,561 | 1,561 | 1,555 | 1,555 | -6 | -0.4% | 3,300 |
| 2023/06/14 | 1,550 | 1,561 | 1,550 | 1,561 | +8 | +0.5% | 4,900 |
| 2023/06/13 | 1,554 | 1,558 | 1,550 | 1,553 | -1 | -0.1% | 3,800 |
| 2023/06/12 | 1,553 | 1,563 | 1,552 | 1,554 | +1 | +0.1% | 2,000 |
| 2023/06/09 | 1,551 | 1,563 | 1,551 | 1,553 | +1 | +0.1% | 4,700 |
| 2023/06/08 | 1,570 | 1,574 | 1,552 | 1,552 | -19 | -1.2% | 6,000 |
| 2023/06/07 | 1,574 | 1,580 | 1,571 | 1,571 | -8 | -0.5% | 2,600 |
| 2023/06/06 | 1,575 | 1,580 | 1,573 | 1,579 | +4 | +0.3% | 1,800 |
| 2023/06/05 | 1,575 | 1,582 | 1,575 | 1,575 | ±0 | ±0% | 3,500 |
| 2023/06/02 | 1,564 | 1,586 | 1,553 | 1,575 | +12 | +0.8% | 2,500 |
| 2023/06/01 | 1,546 | 1,563 | 1,546 | 1,563 | +18 | +1.2% | 3,400 |
| 2023/05/31 | 1,583 | 1,584 | 1,545 | 1,545 | -12 | -0.8% | 11,200 |
| 2023/05/30 | 1,560 | 1,573 | 1,556 | 1,557 | +2 | +0.1% | 4,500 |
| 2023/05/29 | 1,555 | 1,578 | 1,554 | 1,555 | +2 | +0.1% | 3,200 |
| 2023/05/26 | 1,585 | 1,593 | 1,553 | 1,553 | -35 | -2.2% | 10,400 |
| 2023/05/25 | 1,585 | 1,598 | 1,583 | 1,588 | -11 | -0.7% | 6,000 |
| 2023/05/24 | 1,600 | 1,602 | 1,590 | 1,599 | -2 | -0.1% | 1,800 |
| 2023/05/23 | 1,591 | 1,602 | 1,590 | 1,601 | +5 | +0.3% | 3,700 |
| 2023/05/22 | 1,604 | 1,604 | 1,596 | 1,596 | -8 | -0.5% | 2,100 |
| 2023/05/19 | 1,600 | 1,604 | 1,598 | 1,604 | -2 | -0.1% | 3,800 |
| 2023/05/18 | 1,605 | 1,606 | 1,597 | 1,606 | +1 | +0.1% | 4,900 |
| 2023/05/17 | 1,605 | 1,605 | 1,600 | 1,605 | -2 | -0.1% | 1,600 |
| 2023/05/16 | 1,602 | 1,607 | 1,596 | 1,607 | ±0 | ±0% | 3,400 |
| 2023/05/15 | 1,609 | 1,609 | 1,602 | 1,607 | -2 | -0.1% | 2,600 |
| 2023/05/12 | 1,600 | 1,614 | 1,594 | 1,609 | ±0 | ±0% | 2,300 |
| 2023/05/11 | 1,596 | 1,609 | 1,592 | 1,609 | +9 | +0.6% | 3,300 |
| 2023/05/10 | 1,605 | 1,605 | 1,595 | 1,600 | -3 | -0.2% | 3,700 |
| 2023/05/09 | 1,600 | 1,612 | 1,598 | 1,603 | +7 | +0.4% | 3,300 |
| 2023/05/08 | 1,596 | 1,600 | 1,596 | 1,596 | -3 | -0.2% | 1,500 |
| 2023/05/02 | 1,610 | 1,610 | 1,599 | 1,599 | -11 | -0.7% | 4,800 |
| 2023/05/01 | 1,592 | 1,610 | 1,591 | 1,610 | +20 | +1.3% | 7,300 |
| 2023/04/28 | 1,580 | 1,592 | 1,577 | 1,590 | +8 | +0.5% | 2,600 |
| 2023/04/27 | 1,609 | 1,609 | 1,582 | 1,582 | -28 | -1.7% | 20,200 |
| 2023/04/26 | 1,610 | 1,610 | 1,601 | 1,610 | ±0 | ±0% | 2,400 |
| 2023/04/25 | 1,594 | 1,610 | 1,592 | 1,610 | +8 | +0.5% | 4,900 |
| 2023/04/24 | 1,592 | 1,602 | 1,590 | 1,602 | +10 | +0.6% | 2,900 |
| 2023/04/21 | 1,597 | 1,600 | 1,589 | 1,592 | -4 | -0.3% | 2,800 |
| 2023/04/20 | 1,599 | 1,600 | 1,589 | 1,596 | -3 | -0.2% | 2,300 |
| 2023/04/19 | 1,598 | 1,600 | 1,588 | 1,599 | +8 | +0.5% | 2,700 |
| 2023/04/18 | 1,595 | 1,599 | 1,576 | 1,591 | +7 | +0.4% | 3,100 |
| 2023/04/17 | 1,590 | 1,591 | 1,577 | 1,584 | -2 | -0.1% | 3,800 |
| 2023/04/14 | 1,593 | 1,597 | 1,581 | 1,586 | +5 | +0.3% | 3,600 |
| 2023/04/13 | 1,581 | 1,583 | 1,565 | 1,581 | ±0 | ±0% | 2,000 |
| 2023/04/12 | 1,568 | 1,581 | 1,567 | 1,581 | +14 | +0.9% | 3,000 |
| 2023/04/11 | 1,562 | 1,567 | 1,557 | 1,567 | +5 | +0.3% | 3,000 |
| 2023/04/10 | 1,558 | 1,562 | 1,555 | 1,562 | +6 | +0.4% | 3,000 |
| 2023/04/07 | 1,567 | 1,575 | 1,556 | 1,556 | -12 | -0.8% | 5,000 |
351～
400
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 | 112,200円 | +7.9% | +783.7% | 1.78% | 21.54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 |
| サンエー化研 | 50,400円 | +3.5% | +828.6% | 3.57% | 23.38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 | 44,100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 |
| 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 | 120,200円 | +2.4% | +2.0% | 0.83% | 33.18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 |
市場注目の銘柄
チャート関連のコラム
